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, 2014
29.53
29.95
29.27
29.84
755,010
+0.32(+1.08%)
Sep 29, 2014
29.43
29.64
29.39
29.53
888,983
-0.21(-0.71%)
Sep 26, 2014
29.84
29.94
29.63
29.74
700,509
-0.12(-0.39%)
Sep 25, 2014
30.25
30.25
29.84
29.85
603,746
-0.51(-1.68%)
Sep 24, 2014
29.95
30.39
29.92
30.36
553,060
+0.40(+1.32%)
Sep 23, 2014
30.24
30.36
29.96
29.97
565,322
-0.38(-1.24%)
Sep 22, 2014
30.55
30.61
30.28
30.35
721,895
-0.30(-0.98%)
Sep 19, 2014
30.75
30.80
30.47
30.64
1,224,203
+0.04(+0.13%)
Sep 18, 2014
30.51
30.73
30.47
30.61
593,529
+0.17(+0.57%)
Sep 17, 2014
30.53
30.54
30.25
30.43
857,227
-0.11(-0.35%)
Sep 16, 2014
30.40
30.64
30.14
30.54
1,223,209
-0.04(-0.13%)
Sep 15, 2014
30.51
30.64
30.21
30.58
913,895
+0.07(+0.22%)
Sep 12, 2014
30.49
30.58
30.28
30.51
1,290,418
+0.05(+0.16%)
Sep 11, 2014
30.31
30.54
30.21
30.46
1,020,503
+0.07(+0.22%)
Sep 10, 2014
29.80
30.49
29.79
30.39
1,150,490
+0.60(+2.00%)
Sep 09, 2014
30.14
30.21
29.71
29.80
633,617
-0.39(-1.30%)
Sep 08, 2014
30.22
30.22
30.02
30.19
666,640
-0.05(-0.16%)
Sep 05, 2014
29.96
30.24
29.88
30.24
750,892
+0.28(+0.93%)
Sep 04, 2014
30.18
30.37
29.84
29.96
1,037,169
-0.20(-0.67%)
Sep 03, 2014
30.21
30.27
30.13
30.16
989,367
+0.10(+0.32%)
Sep 02, 2014
30.22
30.38
30.04
30.07
817,635
-0.16(-0.54%)
Aug 29, 2014
30.11
30.23
30.23
30.23
494,933
+0.19(+0.64%)
Aug 28, 2014
30.04
30.11
29.93
30.04
351,529
-0.12(-0.41%)
Aug 27, 2014
30.51
30.57
30.03
30.16
846,982
-0.35(-1.13%)
Aug 26, 2014
30.34
30.55
30.34
30.51
732,669
+0.17(+0.57%)
Aug 25, 2014
30.38
30.53
30.31
30.34
552,216
+0.06(+0.19%)
Aug 22, 2014
30.41
30.41
30.21
30.28
532,617
-0.16(-0.54%)
Aug 21, 2014
30.19
30.49
30.04
30.44
864,759
+0.29(+0.96%)
Aug 20, 2014
30.33
30.33
30.05
30.15
700,585
-0.26(-0.85%)
Aug 19, 2014
30.52
30.59
30.36
30.41
567,065
-0.08(-0.25%)
Aug 18, 2014
29.99
30.50
29.96
30.49
724,749
+0.67(+2.26%)
Aug 15, 2014
30.29
30.39
29.68
29.82
1,291,064
-0.42(-1.40%)
Aug 14, 2014
30.19
30.30
30.13
30.24
707,471
+0.12(+0.41%)
Aug 13, 2014
30.08
30.29
30.08
30.12
921,379
+0.17(+0.58%)
Aug 12, 2014
30.08
30.19
29.85
29.94
887,596
-0.21(-0.70%)
Aug 11, 2014
30.40
30.47
30.11
30.15
703,378
-0.15(-0.51%)
Aug 08, 2014
30.21
30.31
29.83
30.31
1,414,760
+0.04(+0.13%)
Aug 07, 2014
30.43
30.58
30.18
30.27
1,234,426
-0.08(-0.25%)
Aug 06, 2014
30.37
30.53
30.26
30.35
1,840,729
-0.26(-0.85%)
Aug 05, 2014
30.73
30.88
30.52
30.61
1,013,370
-0.24(-0.78%)
Aug 04, 2014
30.74
30.88
30.59
30.85
1,067,510
+0.13(+0.44%)
Aug 01, 2014
30.64
30.85
30.58
30.71
1,094,569
-0.04(-0.12%)
Jul 31, 2014
30.91
30.92
30.62
30.75
1,985,295
-0.31(-0.99%)
Jul 30, 2014
31.11
31.13
30.82
31.06
1,286,791
-0.01(-0.03%)
Jul 29, 2014
31.12
31.24
30.94
31.07
779,822
+0.00(+0.00%)
Jul 28, 2014
30.97
31.11
30.67
31.07
657,385
+0.08(+0.25%)
Jul 25, 2014
30.97
31.09
30.87
30.99
701,724
-0.15(-0.49%)
Jul 24, 2014
31.06
31.40
31.05
31.14
837,095
+0.15(+0.50%)
Jul 23, 2014
29.79
31.32
29.70
30.99
1,923,353
+0.32(+1.03%)
Jul 22, 2014
30.45
30.69
30.31
30.67
1,184,547
+0.33(+1.08%)
Jul 21, 2014
30.28
30.45
30.20
30.35
1,115,510
-0.15(-0.50%)
Jul 18, 2014
30.16
30.55
30.07
30.50
895,238
+0.45(+1.50%)
Jul 17, 2014
30.54
30.71
30.01
30.05
1,135,963
-0.57(-1.85%)
Jul 16, 2014
30.65
30.71
30.41
30.62
786,129
+0.12(+0.38%)
Jul 15, 2014
30.62
30.63
30.35
30.50
1,020,561
-0.14(-0.47%)
Jul 14, 2014
30.58
30.71
30.51
30.64
516,650
+0.21(+0.69%)
Jul 11, 2014
30.44
30.50
30.30
30.43
758,519
-0.02(-0.06%)
Jul 10, 2014
30.38
30.59
30.31
30.45
828,314
-0.27(-0.88%)
Jul 09, 2014
30.69
30.76
30.58
30.72
765,365
+0.09(+0.28%)
Jul 08, 2014
30.70
30.86
30.59
30.63
1,114,621
-0.16(-0.53%)
Jul 07, 2014
30.65
30.95
30.61
30.80
1,363,930
-0.01(-0.03%)
Jul 03, 2014
30.63
30.81
30.81
30.81
602,015
+0.24(+0.79%)
Jul 02, 2014
30.63
30.75
30.51
30.57
813,792
-0.10(-0.31%)
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
.