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 29, 2008
17.88
18.02
17.69
17.76
0
-0.12(-0.70%)
Aug 28, 2008
17.67
17.97
17.66
17.89
964,208
+0.33(+1.88%)
Aug 27, 2008
17.31
17.59
17.30
17.56
703,443
+0.20(+1.13%)
Aug 26, 2008
17.31
17.44
17.21
17.36
682,929
+0.00(+0.00%)
Aug 25, 2008
17.66
17.74
17.31
17.36
854,662
-0.45(-2.50%)
Aug 22, 2008
17.56
18.01
17.53
17.80
0
+0.39(+2.25%)
Aug 21, 2008
16.98
17.47
16.98
17.41
812,454
+0.07(+0.41%)
Aug 20, 2008
17.46
17.64
17.15
17.34
1,004,293
-0.13(-0.77%)
Aug 19, 2008
17.62
17.77
17.18
17.48
1,473,170
-0.87(-4.76%)
Aug 18, 2008
18.67
18.71
18.21
18.35
904,078
-0.28(-1.48%)
Aug 15, 2008
18.65
18.73
18.44
18.63
0
+0.12(+0.67%)
Aug 14, 2008
18.13
18.65
18.10
18.50
562,670
+0.11(+0.58%)
Aug 13, 2008
18.58
18.64
18.18
18.39
794,517
-0.25(-1.34%)
Aug 12, 2008
18.81
18.95
18.59
18.64
945,958
-0.15(-0.81%)
Aug 11, 2008
18.67
19.01
18.50
18.79
784,978
-0.02(-0.10%)
Aug 08, 2008
17.83
18.82
17.73
18.81
1,136,649
+1.05(+5.92%)
Aug 07, 2008
17.86
18.02
17.64
17.76
835,515
-0.25(-1.39%)
Aug 06, 2008
17.95
18.04
17.64
18.01
1,026,192
+0.03(+0.15%)
Aug 05, 2008
17.37
18.10
17.23
17.98
1,308,725
+0.79(+4.62%)
Aug 04, 2008
17.16
17.41
16.91
17.19
1,319,695
+0.04(+0.26%)
Aug 01, 2008
17.51
17.51
16.90
17.15
2,351,752
-0.31(-1.79%)
Jul 31, 2008
16.93
19.12
14.82
17.46
6,178,170
-2.26(-11.48%)
Jul 30, 2008
19.66
19.90
19.45
19.72
821,553
+0.06(+0.32%)
Jul 29, 2008
19.66
19.79
19.40
19.66
772,570
+0.23(+1.19%)
Jul 28, 2008
19.78
19.88
19.43
19.43
461,630
-0.45(-2.24%)
Jul 25, 2008
20.08
20.17
19.78
19.87
619,820
-0.13(-0.67%)
Jul 24, 2008
20.41
20.41
20.00
20.01
590,562
-0.40(-1.97%)
Jul 23, 2008
20.33
20.52
20.11
20.41
742,793
+0.14(+0.70%)
Jul 22, 2008
20.13
20.43
20.05
20.27
727,854
+0.03(+0.13%)
Jul 21, 2008
20.47
20.49
20.07
20.24
478,329
-0.28(-1.35%)
Jul 18, 2008
20.39
20.55
20.00
20.52
890,320
+0.12(+0.57%)
Jul 17, 2008
19.83
20.45
19.61
20.40
768,220
+0.49(+2.46%)
Jul 16, 2008
19.57
19.93
19.36
19.91
725,662
+0.40(+2.06%)
Jul 15, 2008
19.39
19.86
19.03
19.51
928,358
-0.08(-0.41%)
Jul 14, 2008
19.80
19.96
19.45
19.59
881,940
+0.05(+0.27%)
Jul 11, 2008
19.53
19.84
19.26
19.53
601,474
-0.33(-1.66%)
Jul 10, 2008
20.07
20.22
19.52
19.86
1,025,471
-0.12(-0.62%)
Jul 09, 2008
20.35
20.64
19.97
19.99
717,879
-0.43(-2.10%)
Jul 08, 2008
19.65
20.43
19.56
20.42
847,043
+0.70(+3.57%)
Jul 07, 2008
19.78
20.01
19.51
19.71
605,604
-0.05(-0.27%)
Jul 04, 2008
19.78
20.21
19.70
19.77
487,588
+0.00(+0.00%)
Jul 03, 2008
19.78
20.21
19.70
19.77
487,588
+0.03(+0.14%)
Jul 02, 2008
20.09
20.29
19.72
19.74
864,123
-0.30(-1.51%)
Jul 01, 2008
19.47
20.10
19.46
20.04
923,206
+0.23(+1.17%)
Jun 30, 2008
19.91
20.20
19.74
19.81
720,951
-0.12(-0.63%)
Jun 27, 2008
19.93
20.19
19.82
19.94
1,928,473
-0.02(-0.09%)
Jun 26, 2008
20.56
20.58
19.94
19.95
573,935
-0.76(-3.66%)
Jun 25, 2008
20.44
20.93
20.44
20.71
527,250
+0.28(+1.35%)
Jun 24, 2008
20.65
20.76
20.35
20.43
622,020
-0.32(-1.55%)
Jun 23, 2008
20.73
21.01
20.60
20.76
858,158
+0.07(+0.34%)
Jun 20, 2008
21.19
21.20
20.63
20.68
967,041
-0.54(-2.56%)
Jun 19, 2008
20.98
21.30
20.89
21.23
653,490
+0.16(+0.76%)
Jun 18, 2008
21.15
21.36
20.97
21.07
719,710
-0.25(-1.17%)
Jun 17, 2008
21.74
21.83
21.29
21.32
624,469
-0.47(-2.17%)
Jun 16, 2008
21.77
21.96
21.59
21.79
577,624
-0.08(-0.37%)
Jun 13, 2008
21.84
22.03
21.67
21.87
634,174
+0.22(+1.03%)
Jun 12, 2008
21.53
22.00
21.53
21.65
882,001
+0.19(+0.87%)
Jun 11, 2008
21.68
21.77
21.40
21.46
946,796
-0.28(-1.27%)
Jun 10, 2008
21.67
21.89
21.57
21.74
747,722
-0.05(-0.25%)
Jun 09, 2008
21.78
21.98
21.50
21.79
809,625
+0.03(+0.12%)
Jun 06, 2008
22.18
22.18
21.76
21.76
1,046,246
-0.58(-2.59%)
Jun 05, 2008
21.97
22.37
21.80
22.34
769,360
+0.41(+1.87%)
Jun 04, 2008
21.82
22.05
21.68
21.93
622,830
+0.12(+0.57%)
Jun 03, 2008
21.95
22.16
21.64
21.81
947,127
-0.17(-0.77%)
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
.