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 30, 2013
27.69
28.01
27.59
28.00
1,190,650
+0.10(+0.38%)
Sep 27, 2013
27.80
27.96
27.73
27.89
710,708
-0.13(-0.48%)
Sep 26, 2013
27.78
28.09
27.78
28.02
948,717
+0.29(+1.03%)
Sep 25, 2013
27.81
27.88
27.73
27.74
970,862
-0.03(-0.10%)
Sep 24, 2013
27.96
27.96
27.72
27.77
1,033,466
-0.14(-0.51%)
Sep 23, 2013
28.04
28.18
27.90
27.91
756,861
-0.17(-0.61%)
Sep 20, 2013
28.49
28.52
28.08
28.08
1,975,964
-0.33(-1.17%)
Sep 19, 2013
28.45
28.49
28.37
28.41
1,472,060
-0.07(-0.23%)
Sep 18, 2013
28.17
28.55
28.13
28.48
1,714,586
+0.50(+1.80%)
Sep 17, 2013
27.77
28.01
27.75
27.98
835,070
+0.24(+0.86%)
Sep 16, 2013
27.91
27.93
27.65
27.74
743,721
+0.13(+0.48%)
Sep 13, 2013
27.66
27.74
27.43
27.61
951,745
+0.00(+0.00%)
Sep 12, 2013
27.61
27.73
27.55
27.61
1,352,763
+0.01(+0.03%)
Sep 11, 2013
27.33
27.64
27.33
27.60
1,299,312
+0.23(+0.83%)
Sep 10, 2013
27.14
27.37
27.11
27.37
983,622
+0.36(+1.33%)
Sep 09, 2013
26.87
27.06
26.83
27.01
814,917
+0.27(+0.99%)
Sep 06, 2013
26.87
26.91
26.49
26.74
857,381
-0.06(-0.21%)
Sep 05, 2013
26.49
26.81
26.43
26.80
1,362,534
+0.29(+1.11%)
Sep 04, 2013
26.37
26.62
26.16
26.51
1,696,011
+0.22(+0.83%)
Sep 03, 2013
26.50
26.68
26.10
26.29
1,360,630
+0.05(+0.18%)
Aug 30, 2013
26.53
26.53
26.15
26.24
1,116,538
-0.23(-0.86%)
Aug 29, 2013
26.38
26.60
26.27
26.47
763,205
+0.08(+0.29%)
Aug 28, 2013
26.27
26.40
26.11
26.39
1,236,318
+0.16(+0.61%)
Aug 27, 2013
26.43
26.51
26.19
26.23
881,448
-0.39(-1.46%)
Aug 26, 2013
26.82
27.04
26.60
26.62
858,416
-0.27(-0.99%)
Aug 23, 2013
26.88
26.94
26.64
26.88
556,519
+0.06(+0.21%)
Aug 22, 2013
26.66
26.88
26.55
26.83
759,865
+0.27(+1.00%)
Aug 21, 2013
26.68
26.75
26.50
26.56
821,196
-0.18(-0.67%)
Aug 20, 2013
26.54
26.80
26.49
26.74
1,199,243
+0.19(+0.71%)
Aug 19, 2013
26.53
26.77
26.49
26.55
2,003,784
-0.07(-0.25%)
Aug 16, 2013
26.64
26.80
26.55
26.62
1,209,330
-0.04(-0.14%)
Aug 15, 2013
26.84
26.88
26.57
26.66
1,034,114
-0.42(-1.54%)
Aug 14, 2013
27.03
27.14
26.92
27.07
1,248,824
+0.06(+0.21%)
Aug 13, 2013
26.73
27.02
26.61
27.02
1,322,317
+0.33(+1.24%)
Aug 12, 2013
26.37
26.76
26.37
26.69
643,111
+0.22(+0.82%)
Aug 09, 2013
26.60
26.72
26.43
26.47
818,744
-0.13(-0.50%)
Aug 08, 2013
26.55
26.82
26.55
26.60
1,137,243
+0.22(+0.83%)
Aug 07, 2013
26.57
26.63
26.33
26.38
1,752,493
-0.21(-0.78%)
Aug 06, 2013
26.64
26.73
26.52
26.59
2,114,599
-0.11(-0.43%)
Aug 05, 2013
26.62
26.84
26.52
26.70
1,665,040
-0.01(-0.04%)
Aug 02, 2013
26.60
26.85
26.41
26.71
1,268,131
+0.09(+0.32%)
Aug 01, 2013
26.09
26.75
25.96
26.63
1,719,747
+0.64(+2.44%)
Jul 31, 2013
26.04
26.27
25.83
25.99
1,365,659
+0.07(+0.26%)
Jul 30, 2013
25.89
25.99
25.71
25.93
1,081,090
+0.17(+0.66%)
Jul 29, 2013
25.68
25.93
25.64
25.76
999,310
-0.01(-0.04%)
Jul 26, 2013
25.18
25.79
25.13
25.77
1,654,346
+0.04(+0.15%)
Jul 25, 2013
25.70
25.83
25.51
25.73
1,717,468
-0.06(-0.22%)
Jul 24, 2013
24.99
26.19
24.96
25.78
3,198,453
+1.13(+4.58%)
Jul 23, 2013
24.65
24.89
24.51
24.66
2,941,115
+0.34(+1.40%)
Jul 22, 2013
24.09
24.50
23.93
24.31
1,575,139
+0.16(+0.67%)
Jul 19, 2013
24.28
24.33
24.06
24.15
972,390
-0.14(-0.59%)
Jul 18, 2013
24.16
24.43
24.13
24.30
1,029,502
+0.16(+0.67%)
Jul 17, 2013
24.23
24.31
24.13
24.13
618,035
-0.05(-0.20%)
Jul 16, 2013
24.33
24.47
24.15
24.18
1,010,183
-0.21(-0.86%)
Jul 15, 2013
24.37
24.53
24.31
24.39
1,399,659
+0.08(+0.31%)
Jul 12, 2013
24.34
24.43
24.13
24.31
849,852
-0.03(-0.12%)
Jul 11, 2013
24.25
24.44
24.21
24.34
1,213,953
+0.35(+1.46%)
Jul 10, 2013
23.97
24.03
23.82
23.99
2,232,199
+0.02(+0.08%)
Jul 09, 2013
23.68
23.98
23.61
23.97
1,914,253
+0.36(+1.53%)
Jul 08, 2013
23.36
23.64
23.29
23.61
2,013,658
+0.11(+0.48%)
Jul 05, 2013
23.57
23.57
23.33
23.50
1,299,316
+0.07(+0.28%)
Jul 03, 2013
23.23
23.48
23.23
23.43
647,098
+0.06(+0.24%)
Jul 02, 2013
23.38
23.50
23.25
23.38
1,556,872
-0.06(-0.24%)
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
.