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 (%)
Jul 30, 2004
20.52
20.52
20.04
20.27
259,314
-0.21(-1.00%)
Jul 29, 2004
20.14
20.68
20.14
20.48
184,167
+0.36(+1.77%)
Jul 28, 2004
20.52
20.55
19.90
20.12
200,093
-0.37(-1.83%)
Jul 27, 2004
20.48
20.76
20.48
20.50
177,325
+0.06(+0.31%)
Jul 26, 2004
20.44
20.71
20.37
20.43
183,157
-0.10(-0.48%)
Jul 23, 2004
20.51
20.68
20.10
20.53
262,455
+0.03(+0.13%)
Jul 22, 2004
20.33
20.62
20.12
20.51
211,534
+0.18(+0.88%)
Jul 21, 2004
20.51
21.26
19.82
20.33
651,426
+1.26(+6.59%)
Jul 20, 2004
18.78
19.08
18.71
19.07
81,204
+0.38(+2.05%)
Jul 19, 2004
18.71
18.89
18.63
18.69
85,017
-0.02(-0.10%)
Jul 16, 2004
18.93
19.17
18.69
18.71
145,808
-0.13(-0.71%)
Jul 15, 2004
19.03
19.20
18.84
18.84
149,397
-0.10(-0.52%)
Jul 14, 2004
19.21
19.42
18.90
18.94
147,827
-0.28(-1.44%)
Jul 13, 2004
19.51
19.75
19.12
19.21
143,789
-0.27(-1.37%)
Jul 12, 2004
19.54
19.54
19.20
19.48
116,534
-0.04(-0.23%)
Jul 09, 2004
19.75
19.81
19.33
19.53
128,535
-0.17(-0.86%)
Jul 08, 2004
19.60
19.97
19.11
19.70
590,075
+0.95(+5.04%)
Jul 07, 2004
18.81
18.96
18.72
18.75
184,167
+0.01(+0.05%)
Jul 06, 2004
19.13
19.13
18.72
18.74
199,308
-0.44(-2.28%)
Jul 02, 2004
19.25
19.36
19.06
19.18
106,215
-0.04(-0.23%)
Jul 01, 2004
19.60
19.60
18.85
19.22
191,121
-0.30(-1.55%)
Jun 30, 2004
19.10
19.77
19.10
19.53
424,750
+0.45(+2.34%)
Jun 29, 2004
19.08
19.52
19.00
19.08
157,136
-0.13(-0.70%)
Jun 28, 2004
18.90
19.68
18.72
19.21
196,280
+0.44(+2.33%)
Jun 25, 2004
19.10
19.37
18.78
18.78
149,397
-0.32(-1.68%)
Jun 24, 2004
19.08
19.39
19.08
19.10
93,878
-0.08(-0.42%)
Jun 23, 2004
19.30
19.36
19.13
19.18
66,286
-0.04(-0.19%)
Jun 22, 2004
18.95
19.35
18.90
19.21
156,127
+0.04(+0.19%)
Jun 21, 2004
19.33
19.60
19.18
19.18
144,238
-0.04(-0.19%)
Jun 18, 2004
19.76
20.05
19.20
19.21
167,006
-0.53(-2.71%)
Jun 17, 2004
19.81
19.91
19.62
19.75
38,246
-0.17(-0.85%)
Jun 16, 2004
19.89
20.12
19.78
19.92
96,682
-0.10(-0.49%)
Jun 15, 2004
19.79
20.25
19.75
20.02
73,352
+0.41(+2.09%)
Jun 14, 2004
19.91
19.97
19.54
19.61
80,979
-0.44(-2.18%)
Jun 10, 2004
20.50
20.50
19.96
20.04
62,921
-0.23(-1.14%)
Jun 09, 2004
20.24
20.54
20.09
20.27
115,749
+0.12(+0.62%)
Jun 08, 2004
20.59
20.60
20.14
20.15
247,201
-0.53(-2.54%)
Jun 07, 2004
20.51
20.72
20.51
20.68
43,406
+0.04(+0.17%)
Jun 04, 2004
20.53
20.72
20.46
20.64
41,050
+0.26(+1.27%)
Jun 03, 2004
20.95
21.02
20.37
20.38
72,006
-0.66(-3.14%)
Jun 02, 2004
20.90
21.17
20.77
21.04
93,205
+0.21(+1.03%)
Jun 01, 2004
20.68
20.94
20.43
20.83
146,929
+0.34(+1.65%)
May 28, 2004
20.05
20.59
20.04
20.49
71,109
+0.39(+1.95%)
May 27, 2004
20.46
20.46
20.04
20.10
92,307
-0.30(-1.49%)
May 26, 2004
20.15
20.41
20.02
20.40
63,707
+0.16(+0.79%)
May 25, 2004
19.88
20.37
19.85
20.24
74,474
+0.19(+0.93%)
May 24, 2004
20.23
20.24
19.82
20.05
95,224
-0.32(-1.58%)
May 21, 2004
19.82
20.37
19.82
20.37
94,326
+0.54(+2.74%)
May 20, 2004
19.84
20.23
19.65
19.83
61,127
-0.01(-0.04%)
May 19, 2004
19.64
20.14
19.64
19.84
74,586
+0.11(+0.54%)
May 18, 2004
19.56
19.84
19.56
19.73
52,827
+0.08(+0.41%)
May 17, 2004
19.71
19.83
19.44
19.65
87,933
-0.13(-0.68%)
May 14, 2004
19.90
20.33
19.61
19.78
111,823
-0.21(-1.03%)
May 13, 2004
19.28
20.12
19.28
19.99
162,520
+0.62(+3.18%)
May 12, 2004
19.43
19.50
19.03
19.37
281,297
-0.05(-0.28%)
May 11, 2004
19.79
19.93
19.28
19.43
163,081
-0.27(-1.36%)
May 10, 2004
19.62
19.85
19.61
19.70
144,125
-0.09(-0.45%)
May 07, 2004
19.93
20.20
19.70
19.78
52,378
-0.18(-0.89%)
May 06, 2004
20.11
20.23
19.80
19.96
75,147
-0.24(-1.19%)
May 05, 2004
20.24
20.46
20.06
20.20
106,888
-0.04(-0.18%)
May 04, 2004
19.96
20.39
19.88
20.24
134,592
+0.34(+1.70%)
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
.