Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Total System Services
(NY:
TSS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 29, 2018
83.86
85.01
83.63
83.99
1,613,402
+0.25(+0.30%)
Jun 28, 2018
81.99
84.10
81.75
83.75
1,816,347
+1.72(+2.10%)
Jun 27, 2018
84.29
85.20
81.97
82.03
1,705,808
-2.00(-2.38%)
Jun 26, 2018
84.81
85.05
83.91
84.02
971,080
-0.73(-0.86%)
Jun 25, 2018
86.34
86.52
84.43
84.75
1,457,991
-1.81(-2.09%)
Jun 22, 2018
87.30
87.30
86.04
86.56
2,098,294
-0.23(-0.26%)
Jun 21, 2018
87.93
88.35
86.62
86.79
744,032
-1.07(-1.22%)
Jun 20, 2018
87.33
88.25
87.05
87.86
1,692,011
+0.88(+1.02%)
Jun 19, 2018
86.33
87.15
85.66
86.98
816,783
-0.19(-0.22%)
Jun 18, 2018
85.28
87.26
85.05
87.16
1,131,517
+1.38(+1.61%)
Jun 15, 2018
86.47
85.10
85.78
2,023,435
-0.68(-0.79%)
Jun 14, 2018
87.12
87.69
86.41
86.47
1,050,304
-0.65(-0.75%)
Jun 13, 2018
87.89
88.71
87.03
87.12
1,134,357
-0.64(-0.72%)
Jun 12, 2018
85.99
88.10
85.75
87.76
914,982
+1.92(+2.23%)
Jun 11, 2018
86.64
86.65
85.78
85.84
866,923
-0.63(-0.72%)
Jun 08, 2018
86.12
86.67
85.65
86.47
743,632
+0.23(+0.26%)
Jun 07, 2018
87.87
87.87
85.89
86.24
1,219,445
-1.62(-1.84%)
Jun 06, 2018
87.92
87.86
781,667
+1.34(+1.55%)
Jun 05, 2018
86.60
87.12
85.88
86.52
1,453,755
-0.03(-0.03%)
Jun 04, 2018
85.66
87.03
85.42
86.55
1,161,037
+0.97(+1.14%)
Jun 01, 2018
85.05
85.66
84.74
85.58
770,895
+1.04(+1.23%)
May 31, 2018
85.66
85.93
84.48
84.53
1,261,284
-1.05(-1.23%)
May 30, 2018
84.76
86.07
84.76
85.59
1,131,642
+1.20(+1.42%)
May 29, 2018
84.82
85.20
83.69
84.39
1,085,036
-1.07(-1.25%)
May 25, 2018
85.46
85.46
85.46
0
+0.23(+0.27%)
May 24, 2018
85.15
85.62
84.78
85.23
1,144,636
+0.22(+0.26%)
May 23, 2018
84.17
85.10
83.60
85.01
1,402,912
+0.29(+0.34%)
May 22, 2018
85.63
85.90
84.55
84.72
1,123,699
-0.88(-1.03%)
May 21, 2018
86.23
86.64
85.46
85.61
1,416,494
-0.37(-0.43%)
May 18, 2018
85.71
86.30
85.43
85.97
2,563,101
+0.38(+0.44%)
May 17, 2018
85.25
86.59
85.20
85.60
1,231,037
+0.34(+0.40%)
May 16, 2018
85.81
86.17
85.06
85.26
1,149,363
-0.37(-0.43%)
May 15, 2018
85.22
85.93
84.79
85.63
1,633,791
-0.40(-0.46%)
May 14, 2018
87.81
88.09
85.83
86.02
1,569,621
-1.61(-1.83%)
May 11, 2018
88.06
88.70
87.33
87.63
1,414,669
-0.41(-0.46%)
May 10, 2018
88.16
88.41
87.29
88.04
1,359,130
+0.89(+1.02%)
May 09, 2018
86.73
87.40
86.05
87.14
773,102
+0.51(+0.58%)
May 08, 2018
85.56
86.98
85.53
86.64
1,377,450
+0.91(+1.06%)
May 07, 2018
84.64
86.04
84.64
85.73
1,594,001
+1.17(+1.38%)
May 04, 2018
83.07
84.79
82.63
84.55
916,076
+1.23(+1.48%)
May 03, 2018
82.05
83.57
81.75
83.32
1,602,158
+0.71(+0.86%)
May 02, 2018
83.82
84.28
82.22
82.61
1,622,064
-1.15(-1.37%)
May 01, 2018
83.05
83.96
82.80
83.76
1,270,134
+0.35(+0.42%)
Apr 30, 2018
82.79
84.27
82.65
83.41
1,782,707
+0.93(+1.13%)
Apr 27, 2018
83.89
83.99
82.29
82.48
1,404,585
-1.51(-1.80%)
Apr 26, 2018
84.49
84.89
83.37
83.99
1,811,009
+0.15(+0.18%)
Apr 25, 2018
84.19
86.14
82.39
83.84
2,928,367
-1.11(-1.31%)
Apr 24, 2018
86.75
86.84
84.26
84.95
1,741,829
-1.15(-1.34%)
Apr 23, 2018
86.84
87.30
85.64
86.10
1,636,032
-0.51(-0.58%)
Apr 20, 2018
87.30
87.83
86.29
86.61
743,170
-0.73(-0.84%)
Apr 19, 2018
87.58
88.09
87.03
87.34
927,521
-0.24(-0.27%)
Apr 18, 2018
87.58
88.10
87.39
87.58
766,007
+0.38(+0.43%)
Apr 17, 2018
86.51
87.34
86.32
87.20
794,824
+1.23(+1.43%)
Apr 16, 2018
85.54
86.33
85.29
85.97
767,381
+1.15(+1.36%)
Apr 13, 2018
85.14
85.31
84.32
84.82
778,951
+0.06(+0.07%)
Apr 12, 2018
84.18
85.08
83.99
84.76
985,249
+0.83(+0.99%)
Apr 11, 2018
84.12
84.81
83.81
83.93
557,793
-0.94(-1.11%)
Apr 10, 2018
84.91
85.40
84.46
84.87
1,345,232
+0.94(+1.12%)
Apr 09, 2018
83.93
85.29
83.76
83.93
682,067
+0.60(+0.71%)
Apr 06, 2018
85.45
85.82
82.95
83.33
1,041,833
-2.86(-3.32%)
Apr 05, 2018
85.57
86.65
85.22
86.19
1,467,386
+1.16(+1.37%)
Apr 04, 2018
83.36
85.15
82.59
85.03
1,316,134
+0.61(+0.72%)
Apr 03, 2018
84.49
84.70
83.57
84.43
1,010,721
+0.34(+0.40%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.