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 31, 2009
13.04
13.18
12.95
13.09
1,569,199
+0.06(+0.48%)
Jul 30, 2009
12.95
13.12
12.88
13.03
1,300,574
+0.08(+0.62%)
Jul 29, 2009
12.04
13.11
11.88
12.95
4,469,707
+0.76(+6.22%)
Jul 28, 2009
11.86
12.20
11.86
12.19
2,427,893
+0.25(+2.09%)
Jul 27, 2009
11.86
11.96
11.74
11.94
1,576,270
+0.06(+0.53%)
Jul 24, 2009
11.88
12.01
11.80
11.88
1,334
-0.13(-1.11%)
Jul 23, 2009
12.07
12.08
11.92
12.01
3,272,943
-0.08(-0.66%)
Jul 22, 2009
12.14
12.20
12.03
12.09
1,845,228
-0.06(-0.51%)
Jul 21, 2009
12.13
12.19
11.99
12.15
1,396,065
+0.14(+1.19%)
Jul 20, 2009
11.95
12.08
11.84
12.01
1,447,635
+0.15(+1.28%)
Jul 17, 2009
11.83
11.88
11.71
11.86
1,526,426
+0.07(+0.60%)
Jul 16, 2009
11.45
11.80
11.33
11.79
2,831,683
+0.37(+3.28%)
Jul 15, 2009
11.39
11.59
11.25
11.41
3,619,891
-0.21(-1.77%)
Jul 14, 2009
11.56
11.62
11.44
11.62
1,394,694
+0.06(+0.54%)
Jul 13, 2009
11.35
11.56
11.34
11.55
2,450,928
+0.11(+0.93%)
Jul 10, 2009
11.55
11.60
11.42
11.45
1,431,719
-0.12(-1.00%)
Jul 09, 2009
11.66
11.69
11.47
11.56
942,684
-0.03(-0.23%)
Jul 08, 2009
11.62
11.69
11.55
11.59
1,887,949
+0.00(+0.00%)
Jul 07, 2009
11.80
11.83
11.55
11.59
1,557,350
-0.24(-2.03%)
Jul 06, 2009
11.84
11.90
11.64
11.83
1,319,534
-0.06(-0.52%)
Jul 02, 2009
12.07
12.16
11.89
11.89
1,158,727
-0.32(-2.63%)
Jul 01, 2009
11.98
12.30
11.90
12.21
1,855,777
+0.28(+2.32%)
Jun 30, 2009
11.85
12.01
11.74
11.94
2,880,005
+0.19(+1.59%)
Jun 29, 2009
12.00
12.09
11.68
11.75
2,784,974
-0.25(-2.08%)
Jun 26, 2009
11.84
12.04
11.80
12.00
1,609,749
+0.08(+0.67%)
Jun 25, 2009
11.77
11.94
11.76
11.92
1,232,908
+0.15(+1.29%)
Jun 24, 2009
11.88
11.93
11.70
11.77
1,096,827
-0.05(-0.45%)
Jun 23, 2009
11.74
11.86
11.61
11.82
1,526,597
+0.10(+0.84%)
Jun 22, 2009
11.76
11.89
11.72
11.72
1,954,703
-0.13(-1.13%)
Jun 19, 2009
12.13
12.13
11.78
11.86
1,856,612
-0.18(-1.48%)
Jun 18, 2009
12.08
12.19
11.96
12.04
1,473,146
-0.10(-0.81%)
Jun 17, 2009
12.15
12.30
12.08
12.13
1,309,060
+0.00(+0.00%)
Jun 16, 2009
12.22
12.40
12.13
12.13
963,987
-0.23(-1.84%)
Jun 15, 2009
12.16
12.38
12.13
12.36
2,293,232
-0.53(-4.11%)
Jun 12, 2009
12.77
12.89
12.64
12.89
857,615
+0.10(+0.77%)
Jun 11, 2009
12.92
12.92
12.71
12.79
1,793,092
-0.01(-0.07%)
Jun 10, 2009
12.81
12.90
12.75
12.80
1,701,860
+0.08(+0.63%)
Jun 09, 2009
12.74
12.79
12.62
12.72
975,334
+0.04(+0.35%)
Jun 08, 2009
12.56
12.80
12.56
12.68
1,258,727
+0.10(+0.78%)
Jun 05, 2009
12.70
12.72
12.55
12.58
1,689,406
-0.02(-0.14%)
Jun 04, 2009
12.52
12.62
12.38
12.60
1,146,671
+0.12(+1.00%)
Jun 03, 2009
12.53
12.61
12.43
12.47
1,055,099
-0.06(-0.50%)
Jun 02, 2009
12.47
12.69
12.45
12.54
1,607,268
+0.08(+0.64%)
Jun 01, 2009
12.07
12.48
12.07
12.46
1,773,176
+0.29(+2.34%)
May 29, 2009
12.11
12.17
11.89
12.17
1,432,213
+0.06(+0.52%)
May 28, 2009
12.19
12.26
11.88
12.11
1,713,141
-0.02(-0.15%)
May 27, 2009
12.05
12.34
12.01
12.13
2,337,493
+0.00(+0.00%)
May 26, 2009
11.80
12.21
11.71
12.13
1,416,865
+0.22(+1.87%)
May 22, 2009
11.78
12.00
11.78
11.90
1,541,709
+0.12(+0.98%)
May 21, 2009
11.76
11.95
11.62
11.79
1,648,057
-0.20(-1.64%)
May 20, 2009
11.78
12.08
11.78
11.98
2,916,419
+0.28(+2.36%)
May 19, 2009
11.80
11.81
11.67
11.71
1,466,077
-0.05(-0.45%)
May 18, 2009
11.64
11.76
11.54
11.76
2,339,382
+0.17(+1.46%)
May 15, 2009
11.52
11.84
11.32
11.59
1,982,233
+0.08(+0.70%)
May 14, 2009
11.44
11.58
11.31
11.51
2,028,677
+0.09(+0.78%)
May 13, 2009
11.66
11.69
11.40
11.42
2,211,642
-0.30(-2.59%)
May 12, 2009
11.72
11.93
11.55
11.72
2,371,550
-0.06(-0.53%)
May 11, 2009
12.07
12.16
11.78
11.79
2,039,791
-0.44(-3.57%)
May 08, 2009
11.95
12.25
11.85
12.22
3,123,295
+0.37(+3.16%)
May 07, 2009
11.67
11.92
11.49
11.85
4,069,572
+0.27(+2.31%)
May 06, 2009
11.48
11.59
11.33
11.58
3,413,711
+0.14(+1.25%)
May 05, 2009
11.25
11.48
11.25
11.44
2,454,086
+0.09(+0.79%)
May 04, 2009
11.25
11.37
11.19
11.35
3,311,005
+0.04(+0.39%)
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
.