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, 2011
16.70
16.83
16.59
16.62
1,624,926
+0.05(+0.28%)
Aug 30, 2011
16.46
16.70
16.30
16.58
1,813,805
+0.05(+0.33%)
Aug 29, 2011
16.22
16.52
16.21
16.52
1,416,934
+0.51(+3.20%)
Aug 26, 2011
15.63
16.03
15.45
16.01
1,568,445
+0.31(+1.98%)
Aug 25, 2011
16.33
16.35
15.66
15.70
2,310,107
-0.57(-3.49%)
Aug 24, 2011
15.95
16.27
15.88
16.27
1,825,116
+0.32(+2.01%)
Aug 23, 2011
15.36
15.96
15.30
15.95
1,660,549
+0.61(+4.00%)
Aug 22, 2011
15.39
15.51
15.21
15.33
1,701,746
+0.17(+1.15%)
Aug 19, 2011
14.97
15.28
14.96
15.16
2,866,715
+0.05(+0.30%)
Aug 18, 2011
15.40
15.40
15.00
15.11
2,398,759
-0.65(-4.13%)
Aug 17, 2011
15.90
16.00
15.67
15.76
999,526
-0.07(-0.46%)
Aug 16, 2011
15.77
15.96
15.63
15.84
1,293,573
+0.02(+0.12%)
Aug 15, 2011
15.73
15.94
15.55
15.82
2,379,816
-0.11(-0.69%)
Aug 12, 2011
15.98
16.18
15.70
15.93
2,361,745
+0.16(+0.99%)
Aug 11, 2011
15.10
15.99
15.08
15.77
3,744,744
+0.73(+4.87%)
Aug 10, 2011
15.03
15.47
14.89
15.04
5,248,388
-0.34(-2.20%)
Aug 09, 2011
15.84
15.40
14.47
15.38
4,387,799
+0.25(+1.63%)
Aug 08, 2011
15.84
16.04
15.13
15.13
4,798,157
-1.11(-6.82%)
Aug 05, 2011
16.25
16.32
15.73
16.24
3,996,285
+0.19(+1.20%)
Aug 04, 2011
16.43
16.43
15.99
16.05
3,216,072
-0.59(-3.52%)
Aug 03, 2011
16.43
16.66
16.15
16.63
2,943,729
+0.18(+1.11%)
Aug 02, 2011
16.68
16.86
16.43
16.45
2,400,440
-0.38(-2.23%)
Aug 01, 2011
17.21
17.28
16.72
16.82
2,308,089
-0.22(-1.29%)
Jul 29, 2011
17.30
17.63
17.03
17.04
3,478,293
-0.40(-2.31%)
Jul 28, 2011
17.48
17.71
17.25
17.45
2,468,374
-0.07(-0.42%)
Jul 27, 2011
17.39
17.73
17.25
17.52
4,553,817
+0.89(+5.34%)
Jul 26, 2011
16.69
16.73
16.55
16.63
1,141,454
-0.08(-0.49%)
Jul 25, 2011
16.53
16.82
16.49
16.71
1,205,142
+0.07(+0.44%)
Jul 22, 2011
16.55
16.65
16.52
16.64
1,283,282
-0.10(-0.60%)
Jul 21, 2011
16.69
16.87
16.61
16.74
1,061,696
+0.13(+0.77%)
Jul 20, 2011
16.62
16.67
16.45
16.61
898,926
+0.05(+0.33%)
Jul 19, 2011
16.44
16.56
16.37
16.56
1,160,158
+0.23(+1.40%)
Jul 18, 2011
16.52
16.61
16.19
16.33
1,187,147
-0.27(-1.60%)
Jul 15, 2011
16.69
16.69
16.54
16.60
1,384,616
-0.01(-0.06%)
Jul 14, 2011
16.94
17.00
16.57
16.60
1,234,394
-0.31(-1.84%)
Jul 13, 2011
16.91
17.02
16.77
16.92
1,289,926
+0.12(+0.71%)
Jul 12, 2011
16.85
16.92
16.74
16.80
1,234,333
-0.07(-0.43%)
Jul 11, 2011
16.88
16.97
16.78
16.87
850,946
-0.21(-1.23%)
Jul 08, 2011
17.14
17.21
16.99
17.08
1,242,277
-0.24(-1.37%)
Jul 07, 2011
17.35
17.40
17.32
17.32
887,851
+0.12(+0.69%)
Jul 06, 2011
17.08
17.21
17.04
17.20
894,080
+0.05(+0.32%)
Jul 05, 2011
17.20
17.21
17.09
17.14
899,892
-0.06(-0.37%)
Jul 01, 2011
17.04
17.25
16.95
17.21
941,422
+0.19(+1.13%)
Jun 30, 2011
16.84
17.07
16.82
17.02
1,035,201
+0.26(+1.53%)
Jun 29, 2011
16.74
16.82
16.58
16.76
1,968,431
+0.08(+0.49%)
Jun 28, 2011
16.43
16.76
16.42
16.68
1,594,147
+0.29(+1.79%)
Jun 27, 2011
16.31
16.44
16.20
16.38
566,129
+0.12(+0.73%)
Jun 24, 2011
16.44
16.49
16.24
16.27
1,465,355
-0.17(-1.06%)
Jun 23, 2011
16.29
16.45
16.16
16.44
1,658,411
-0.06(-0.39%)
Jun 22, 2011
16.50
16.59
16.42
16.50
1,132,523
-0.06(-0.39%)
Jun 21, 2011
16.43
16.57
16.35
16.57
813,987
+0.26(+1.57%)
Jun 20, 2011
16.31
16.35
16.30
16.31
1,073,852
+0.05(+0.34%)
Jun 17, 2011
16.18
16.38
16.11
16.26
2,201,824
+0.27(+1.66%)
Jun 16, 2011
15.72
15.99
15.65
15.99
1,949,520
+0.28(+1.81%)
Jun 15, 2011
15.93
16.05
15.65
15.71
1,735,386
-0.37(-2.28%)
Jun 14, 2011
16.14
16.22
16.04
16.07
982,325
+0.13(+0.80%)
Jun 13, 2011
16.01
16.05
15.88
15.95
1,047,546
+0.03(+0.17%)
Jun 10, 2011
16.06
16.14
15.84
15.92
1,076,690
-0.21(-1.30%)
Jun 09, 2011
16.08
16.26
16.04
16.13
1,104,142
+0.07(+0.45%)
Jun 08, 2011
16.22
16.22
15.96
16.05
1,438,133
-0.15(-0.90%)
Jun 07, 2011
16.33
16.34
16.13
16.20
1,397,191
-0.05(-0.34%)
Jun 06, 2011
16.19
16.32
16.11
16.26
1,063,291
+0.00(+0.00%)
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
.