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 (%)
Aug 31, 2006
19.93
19.98
19.76
19.87
177,661
-0.12(-0.58%)
Aug 30, 2006
20.24
20.28
19.82
19.99
293,411
-0.25(-1.23%)
Aug 29, 2006
20.11
20.28
20.02
20.24
76,268
+0.04(+0.22%)
Aug 28, 2006
19.97
20.28
19.89
20.19
153,435
+0.12(+0.62%)
Aug 25, 2006
20.01
20.10
19.88
20.07
30,731
-0.03(-0.13%)
Aug 24, 2006
20.28
20.28
19.90
20.10
118,553
-0.17(-0.84%)
Aug 23, 2006
20.35
20.36
20.05
20.27
94,214
-0.07(-0.35%)
Aug 22, 2006
20.10
20.35
20.10
20.34
94,102
+0.23(+1.15%)
Aug 21, 2006
20.02
20.31
19.97
20.11
127,862
-0.26(-1.27%)
Aug 18, 2006
19.86
20.36
19.81
20.36
125,955
+0.37(+1.87%)
Aug 17, 2006
19.98
20.42
19.89
19.99
176,764
-0.17(-0.84%)
Aug 16, 2006
19.89
20.28
19.81
20.16
136,499
+0.22(+1.12%)
Aug 15, 2006
19.61
20.23
19.61
19.94
90,961
+0.32(+1.64%)
Aug 14, 2006
19.18
19.61
19.15
19.61
146,593
+0.37(+1.90%)
Aug 11, 2006
19.21
19.38
19.19
19.25
59,332
-0.11(-0.55%)
Aug 10, 2006
19.25
19.41
19.13
19.36
125,283
+0.06(+0.32%)
Aug 09, 2006
19.27
19.38
19.26
19.29
137,957
+0.12(+0.60%)
Aug 08, 2006
19.11
19.30
19.06
19.18
98,588
+0.05(+0.28%)
Aug 07, 2006
18.90
19.20
18.90
19.12
134,031
+0.08(+0.42%)
Aug 04, 2006
19.27
19.45
18.87
19.04
143,789
-0.27(-1.38%)
Aug 03, 2006
18.82
19.39
18.82
19.31
138,181
+0.32(+1.69%)
Aug 02, 2006
18.79
19.12
18.79
18.99
155,229
+0.21(+1.09%)
Aug 01, 2006
18.65
18.99
18.63
18.79
197,177
+0.04(+0.24%)
Jul 31, 2006
18.66
18.79
18.62
18.74
156,912
+0.04(+0.19%)
Jul 28, 2006
18.40
18.71
18.40
18.71
128,311
+0.33(+1.80%)
Jul 27, 2006
18.38
18.67
18.21
18.38
206,823
+0.04(+0.24%)
Jul 26, 2006
18.10
18.44
18.10
18.33
147,715
+0.10(+0.54%)
Jul 25, 2006
17.92
18.24
17.89
18.23
173,960
+0.18(+0.99%)
Jul 24, 2006
17.97
18.11
17.79
18.05
190,672
+0.04(+0.25%)
Jul 21, 2006
18.00
18.10
17.91
18.01
154,332
-0.03(-0.15%)
Jul 20, 2006
17.98
18.08
17.83
18.04
235,424
-0.03(-0.15%)
Jul 19, 2006
17.08
18.63
16.94
18.06
721,414
+1.74(+10.65%)
Jul 18, 2006
16.69
16.69
15.93
16.32
258,529
-0.44(-2.61%)
Jul 17, 2006
16.32
16.81
16.32
16.76
338,051
+0.35(+2.12%)
Jul 14, 2006
16.33
16.53
16.28
16.41
98,701
+0.00(+0.00%)
Jul 13, 2006
16.49
16.72
16.27
16.41
88,270
-0.20(-1.18%)
Jul 12, 2006
16.60
16.80
16.46
16.61
76,493
-0.06(-0.37%)
Jul 11, 2006
16.54
16.68
16.50
16.67
83,110
+0.04(+0.21%)
Jul 10, 2006
16.89
16.89
16.53
16.64
88,382
-0.27(-1.58%)
Jul 07, 2006
16.83
16.94
16.72
16.90
85,017
+0.03(+0.16%)
Jul 06, 2006
16.94
17.15
16.63
16.88
298,122
-0.13(-0.79%)
Jul 05, 2006
17.71
17.72
16.93
17.01
155,902
-0.61(-3.44%)
Jul 03, 2006
17.25
17.72
17.12
17.62
105,991
+0.45(+2.65%)
Jun 30, 2006
17.14
17.39
17.05
17.16
199,084
+0.00(+0.00%)
Jun 29, 2006
16.84
17.37
16.84
17.16
112,721
+0.30(+1.80%)
Jun 28, 2006
16.83
17.07
16.83
16.86
56,192
+0.04(+0.27%)
Jun 27, 2006
17.06
17.16
16.82
16.82
40,489
-0.18(-1.05%)
Jun 26, 2006
17.04
17.21
16.93
16.99
224,544
-0.04(-0.26%)
Jun 23, 2006
16.73
17.13
16.41
17.04
112,048
+0.31(+1.87%)
Jun 22, 2006
16.81
16.90
16.62
16.73
130,891
-0.15(-0.90%)
Jun 21, 2006
16.52
17.04
16.52
16.88
158,033
+0.53(+3.27%)
Jun 20, 2006
16.57
16.57
16.28
16.34
79,297
-0.29(-1.72%)
Jun 19, 2006
16.85
16.87
16.58
16.63
98,925
-0.12(-0.74%)
Jun 16, 2006
16.33
16.86
16.33
16.75
131,451
+0.42(+2.57%)
Jun 15, 2006
16.27
16.45
16.27
16.33
61,800
+0.09(+0.55%)
Jun 14, 2006
16.12
16.34
16.10
16.24
114,291
+0.02(+0.11%)
Jun 13, 2006
16.18
16.49
16.17
16.23
147,490
-0.08(-0.49%)
Jun 12, 2006
16.46
16.56
16.31
16.31
118,777
-0.19(-1.14%)
Jun 09, 2006
16.57
16.66
16.41
16.49
84,008
-0.09(-0.54%)
Jun 08, 2006
16.38
16.67
16.36
16.58
143,565
+0.00(+0.00%)
Jun 07, 2006
16.81
16.83
16.49
16.58
98,588
-0.15(-0.91%)
Jun 06, 2006
16.56
16.86
16.49
16.73
217,927
+0.22(+1.35%)
Jun 05, 2006
16.70
16.76
16.49
16.51
100,832
-0.18(-1.07%)
Jun 02, 2006
16.61
16.83
16.34
16.69
211,870
+0.26(+1.57%)
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
.