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 (%)
Sep 28, 2007
25.20
25.22
24.71
24.77
336,032
-0.57(-2.25%)
Sep 27, 2007
25.22
25.34
25.00
25.34
234,190
+0.34(+1.36%)
Sep 26, 2007
24.54
25.05
24.52
25.00
391,663
+0.46(+1.89%)
Sep 25, 2007
24.74
24.78
24.43
24.54
539,042
-0.24(-0.97%)
Sep 24, 2007
24.96
24.98
24.75
24.78
222,750
-0.21(-0.86%)
Sep 21, 2007
24.79
25.08
24.79
24.99
250,117
+0.24(+0.97%)
Sep 20, 2007
25.19
25.20
24.75
24.75
265,146
-0.59(-2.32%)
Sep 19, 2007
25.12
25.41
25.02
25.34
398,729
+0.21(+0.85%)
Sep 18, 2007
24.78
25.18
24.70
25.12
361,716
+0.28(+1.11%)
Sep 17, 2007
24.91
25.13
24.67
24.85
424,526
-0.19(-0.75%)
Sep 14, 2007
24.55
25.04
24.50
25.04
154,332
+0.29(+1.15%)
Sep 13, 2007
25.04
25.05
24.61
24.75
212,543
-0.20(-0.79%)
Sep 12, 2007
25.01
25.07
24.70
24.95
228,694
-0.03(-0.11%)
Sep 11, 2007
24.06
24.97
24.06
24.97
356,781
+0.93(+3.86%)
Sep 10, 2007
24.01
24.23
23.93
24.05
506,403
+0.03(+0.11%)
Sep 07, 2007
24.07
24.14
23.79
24.02
299,580
-0.37(-1.54%)
Sep 06, 2007
24.52
24.52
24.01
24.39
376,073
-0.24(-0.98%)
Sep 05, 2007
24.80
24.90
24.44
24.63
357,791
-0.35(-1.39%)
Sep 04, 2007
24.71
25.19
24.60
24.98
203,458
+0.25(+1.01%)
Aug 31, 2007
24.79
25.00
24.68
24.73
210,637
-0.03(-0.11%)
Aug 30, 2007
24.55
25.04
24.55
24.76
182,821
-0.14(-0.57%)
Aug 29, 2007
24.70
24.96
24.46
24.90
187,195
+0.41(+1.67%)
Aug 28, 2007
24.96
24.96
24.49
24.49
178,671
-0.48(-1.93%)
Aug 27, 2007
25.36
25.49
24.96
24.97
252,809
-0.47(-1.86%)
Aug 24, 2007
24.92
25.45
24.84
25.45
192,691
+0.34(+1.35%)
Aug 23, 2007
25.06
25.26
24.93
25.11
157,360
-0.06(-0.25%)
Aug 22, 2007
24.98
25.24
24.88
25.17
263,464
+0.20(+0.82%)
Aug 21, 2007
24.50
25.24
24.50
24.96
229,255
+0.29(+1.16%)
Aug 20, 2007
25.10
25.10
24.59
24.68
356,669
-0.52(-2.05%)
Aug 17, 2007
25.05
25.35
24.72
25.20
456,043
+0.40(+1.62%)
Aug 16, 2007
24.30
25.17
24.26
24.79
563,605
+0.12(+0.51%)
Aug 15, 2007
24.52
25.53
24.52
24.67
402,318
+0.25(+1.02%)
Aug 14, 2007
24.96
24.96
24.34
24.42
508,086
-0.60(-2.39%)
Aug 13, 2007
24.48
25.22
24.31
25.02
541,734
+0.70(+2.86%)
Aug 10, 2007
24.46
24.73
24.01
24.32
638,752
-0.22(-0.91%)
Aug 09, 2007
25.38
25.48
24.46
24.55
730,948
-1.48(-5.69%)
Aug 08, 2007
25.77
26.31
25.42
26.03
704,584
+0.21(+0.83%)
Aug 07, 2007
25.48
26.15
25.45
25.81
673,073
+0.14(+0.56%)
Aug 06, 2007
25.36
25.90
24.80
25.67
505,955
+0.37(+1.48%)
Aug 03, 2007
25.49
25.97
25.29
25.29
369,680
-0.68(-2.61%)
Aug 02, 2007
25.72
26.29
25.40
25.97
586,598
+0.34(+1.32%)
Aug 01, 2007
25.05
25.64
24.51
25.63
712,217
+0.55(+2.20%)
Jul 31, 2007
25.60
25.89
24.99
25.08
585,588
-0.49(-1.92%)
Jul 30, 2007
25.67
25.75
25.40
25.57
353,304
-0.07(-0.28%)
Jul 27, 2007
25.58
25.86
25.20
25.64
618,115
+0.13(+0.52%)
Jul 26, 2007
26.03
26.03
25.41
25.51
718,835
-0.66(-2.52%)
Jul 25, 2007
26.47
26.49
25.73
26.17
824,153
-0.12(-0.47%)
Jul 24, 2007
26.75
26.75
25.49
26.29
1,169,831
+0.12(+0.44%)
Jul 23, 2007
26.14
26.44
26.07
26.18
319,768
-0.07(-0.27%)
Jul 20, 2007
26.26
26.68
25.86
26.25
556,763
-0.12(-0.44%)
Jul 19, 2007
26.54
26.61
26.20
26.36
215,123
-0.07(-0.27%)
Jul 18, 2007
26.54
26.60
26.16
26.44
309,674
-0.34(-1.27%)
Jul 17, 2007
26.27
26.89
26.26
26.77
430,471
+0.42(+1.59%)
Jul 16, 2007
26.45
26.49
26.18
26.36
278,606
-0.21(-0.81%)
Jul 13, 2007
26.60
26.74
26.44
26.57
264,586
-0.18(-0.67%)
Jul 12, 2007
26.39
26.75
26.22
26.75
398,166
+0.43(+1.63%)
Jul 11, 2007
26.04
26.32
25.92
26.32
434,060
+0.15(+0.58%)
Jul 10, 2007
26.34
26.42
25.95
26.17
862,624
-0.29(-1.11%)
Jul 09, 2007
26.75
26.75
26.31
26.46
509,319
-0.29(-1.07%)
Jul 06, 2007
26.53
26.81
26.46
26.75
285,784
+0.21(+0.81%)
Jul 05, 2007
26.96
26.96
26.44
26.53
290,719
-0.46(-1.72%)
Jul 03, 2007
26.51
27.02
26.51
27.00
352,071
+0.62(+2.33%)
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
.