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 29, 2005
22.26
22.36
21.90
21.90
54,958
-0.40(-1.80%)
Jul 28, 2005
22.25
22.37
22.12
22.30
103,187
+0.08(+0.36%)
Jul 27, 2005
22.10
22.27
21.93
22.22
82,774
+0.11(+0.48%)
Jul 26, 2005
21.92
22.25
21.75
22.11
121,133
+0.08(+0.36%)
Jul 25, 2005
22.25
22.47
21.65
22.03
257,520
-0.26(-1.16%)
Jul 22, 2005
22.02
22.42
21.71
22.29
257,183
+0.18(+0.81%)
Jul 21, 2005
22.19
22.47
22.11
22.11
333,003
-0.13(-0.60%)
Jul 20, 2005
22.28
22.38
21.62
22.25
565,960
+0.85(+3.96%)
Jul 19, 2005
21.50
21.59
21.30
21.40
173,960
-0.05(-0.25%)
Jul 18, 2005
21.41
21.56
21.27
21.45
134,592
+0.09(+0.42%)
Jul 15, 2005
21.29
21.42
21.05
21.36
141,770
+0.03(+0.13%)
Jul 14, 2005
21.34
21.54
21.18
21.34
46,210
-0.03(-0.13%)
Jul 13, 2005
21.31
21.45
21.18
21.36
53,276
-0.04(-0.17%)
Jul 12, 2005
21.31
21.51
21.22
21.40
42,620
-0.03(-0.13%)
Jul 11, 2005
21.31
21.59
21.26
21.42
57,089
+0.11(+0.50%)
Jul 08, 2005
20.90
21.55
20.80
21.32
235,087
+0.33(+1.57%)
Jul 07, 2005
20.85
20.99
20.58
20.99
66,511
+0.01(+0.04%)
Jul 06, 2005
21.28
21.34
20.86
20.98
95,672
-0.39(-1.84%)
Jul 05, 2005
21.22
21.40
21.14
21.37
94,663
+0.15(+0.71%)
Jul 01, 2005
21.44
21.68
21.19
21.22
187,307
-0.27(-1.24%)
Jun 30, 2005
21.18
22.42
21.09
21.49
783,439
+0.83(+4.01%)
Jun 29, 2005
20.73
20.93
20.60
20.66
130,330
-0.08(-0.39%)
Jun 28, 2005
20.51
20.77
20.42
20.74
160,837
+0.31(+1.53%)
Jun 27, 2005
20.28
20.57
20.04
20.43
300,589
-0.35(-1.67%)
Jun 24, 2005
21.06
21.16
20.58
20.77
174,521
-0.36(-1.69%)
Jun 23, 2005
21.31
21.31
21.07
21.13
131,227
-0.27(-1.25%)
Jun 22, 2005
21.26
21.50
21.12
21.40
69,427
+0.13(+0.63%)
Jun 21, 2005
21.36
21.49
21.26
21.26
219,721
-0.28(-1.28%)
Jun 20, 2005
21.26
21.70
21.26
21.54
82,549
+0.19(+0.88%)
Jun 17, 2005
21.92
22.02
21.35
21.35
266,829
-0.61(-2.76%)
Jun 16, 2005
21.81
22.00
21.79
21.96
169,249
+0.10(+0.45%)
Jun 15, 2005
21.88
21.93
21.68
21.86
71,558
+0.10(+0.45%)
Jun 14, 2005
21.69
21.95
21.68
21.76
69,090
-0.01(-0.04%)
Jun 13, 2005
21.68
21.89
21.59
21.77
108,795
+0.00(+0.00%)
Jun 10, 2005
21.75
21.84
21.68
21.77
37,237
-0.08(-0.37%)
Jun 09, 2005
21.68
21.89
21.63
21.85
67,632
+0.22(+1.03%)
Jun 08, 2005
21.75
21.92
21.63
21.63
52,939
-0.16(-0.74%)
Jun 07, 2005
21.84
22.02
21.69
21.79
63,707
-0.02(-0.08%)
Jun 06, 2005
21.66
21.84
21.54
21.81
60,454
+0.06(+0.29%)
Jun 03, 2005
21.64
21.84
21.64
21.75
101,392
-0.04(-0.20%)
Jun 02, 2005
21.93
22.00
21.73
21.79
98,588
-0.12(-0.53%)
Jun 01, 2005
21.73
22.03
21.68
21.91
96,570
+0.20(+0.90%)
May 31, 2005
21.91
21.91
21.53
21.71
109,692
-0.30(-1.38%)
May 27, 2005
21.85
22.08
21.85
22.01
77,278
+0.15(+0.69%)
May 26, 2005
21.71
21.91
21.71
21.86
48,453
+0.17(+0.78%)
May 25, 2005
21.90
21.90
21.58
21.69
123,712
-0.14(-0.65%)
May 24, 2005
21.78
21.90
21.58
21.83
157,136
+0.09(+0.41%)
May 23, 2005
21.59
21.89
21.59
21.75
178,222
+0.09(+0.41%)
May 20, 2005
21.52
21.67
21.43
21.66
66,062
+0.05(+0.25%)
May 19, 2005
21.67
21.69
21.48
21.60
83,783
-0.12(-0.53%)
May 18, 2005
21.67
21.75
21.50
21.72
196,168
+0.14(+0.66%)
May 17, 2005
21.82
21.82
21.43
21.58
109,917
-0.23(-1.06%)
May 16, 2005
21.06
21.92
21.06
21.81
338,611
+0.70(+3.34%)
May 13, 2005
21.24
21.37
20.88
21.10
109,580
-0.20(-0.92%)
May 12, 2005
21.40
21.75
21.06
21.30
175,306
-0.01(-0.04%)
May 11, 2005
20.97
21.62
20.96
21.31
265,819
+0.36(+1.70%)
May 10, 2005
21.04
21.07
20.69
20.95
177,998
-0.17(-0.80%)
May 09, 2005
21.31
21.35
20.99
21.12
113,954
-0.26(-1.21%)
May 06, 2005
21.35
21.43
21.05
21.38
89,055
-0.01(-0.04%)
May 05, 2005
21.51
21.72
21.31
21.39
64,828
-0.12(-0.58%)
May 04, 2005
21.68
21.78
21.20
21.51
175,867
-0.27(-1.23%)
May 03, 2005
21.76
21.96
21.67
21.78
110,814
+0.02(+0.08%)
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
.