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 (%)
May 28, 2010
13.08
13.21
13.01
13.08
1,386,028
-0.13(-0.95%)
May 27, 2010
13.01
13.20
12.91
13.20
1,593,018
+0.38(+2.93%)
May 26, 2010
12.82
13.11
12.79
12.83
111
+0.07(+0.56%)
May 25, 2010
12.63
12.76
12.48
12.76
2,436,619
-0.11(-0.84%)
May 24, 2010
12.87
13.07
12.81
12.86
1,574,893
-0.09(-0.69%)
May 21, 2010
12.56
12.99
12.56
12.95
2,925,513
+0.14(+1.12%)
May 20, 2010
12.93
13.09
12.79
12.81
4,176,922
-0.65(-4.86%)
May 19, 2010
13.74
13.79
13.43
13.46
3,426,832
-0.28(-2.02%)
May 18, 2010
13.96
14.02
13.73
13.74
111
-0.07(-0.52%)
May 17, 2010
13.69
13.87
13.60
13.81
1,764,780
+0.14(+1.05%)
May 14, 2010
13.67
13.94
13.56
13.67
1,793,029
-0.27(-1.93%)
May 13, 2010
14.04
14.12
13.94
13.94
1,568,506
-0.10(-0.70%)
May 12, 2010
13.89
14.08
13.88
14.04
1,548,401
+0.21(+1.56%)
May 11, 2010
13.92
14.01
13.82
13.82
1,969,638
-0.08(-0.58%)
May 10, 2010
13.87
13.91
13.80
13.90
1,920,692
+0.51(+3.81%)
May 07, 2010
13.55
13.74
13.23
13.39
3,020,088
-0.25(-1.84%)
May 06, 2010
13.87
14.04
13.07
13.64
6,065,098
-0.24(-1.74%)
May 05, 2010
13.87
13.95
13.81
13.88
2,335,057
-0.07(-0.51%)
May 04, 2010
14.18
14.20
13.88
13.96
2,216,952
-0.34(-2.38%)
May 03, 2010
14.46
14.49
14.16
14.30
3,184,657
-0.04(-0.31%)
Apr 30, 2010
14.54
14.58
14.33
14.34
2,021,960
-0.16(-1.11%)
Apr 29, 2010
14.46
14.58
14.41
14.50
1,138,581
+0.13(+0.93%)
Apr 28, 2010
14.47
14.52
14.30
14.37
2,135,764
-0.08(-0.56%)
Apr 27, 2010
14.84
14.90
14.41
14.45
2,058,872
-0.45(-3.01%)
Apr 26, 2010
14.97
15.07
14.86
14.90
1,106,668
-0.13(-0.83%)
Apr 23, 2010
14.83
15.02
14.69
15.02
1,353,977
+0.22(+1.51%)
Apr 22, 2010
14.56
14.82
14.48
14.80
1,550,944
+0.11(+0.73%)
Apr 21, 2010
15.15
15.22
14.50
14.69
9,552
-0.09(-0.61%)
Apr 20, 2010
14.65
14.78
14.52
14.78
223
+0.20(+1.35%)
Apr 19, 2010
14.43
14.63
14.39
14.58
1,978,120
+0.06(+0.43%)
Apr 16, 2010
14.74
14.80
14.51
14.52
1,802,919
-0.25(-1.70%)
Apr 15, 2010
14.67
14.86
14.56
14.77
1,764,805
+0.07(+0.49%)
Apr 14, 2010
14.53
14.73
14.53
14.70
1,335,642
+0.21(+1.48%)
Apr 13, 2010
14.56
14.62
14.48
14.48
1,447,763
-0.07(-0.49%)
Apr 12, 2010
14.62
14.63
14.50
14.56
744,969
-0.07(-0.49%)
Apr 09, 2010
14.42
14.64
14.36
14.63
947,532
+0.21(+1.43%)
Apr 08, 2010
14.36
14.45
14.26
14.42
1,493,899
-0.01(-0.06%)
Apr 07, 2010
14.37
14.52
14.37
14.43
1,560,096
+0.02(+0.12%)
Apr 06, 2010
14.27
14.58
14.22
14.41
2,646,058
+0.05(+0.37%)
Apr 05, 2010
14.18
14.37
14.16
14.36
969,704
+0.18(+1.26%)
Apr 01, 2010
14.09
14.18
14.18
14.18
1,355,657
+0.15(+1.09%)
Mar 31, 2010
14.24
14.26
14.00
14.03
1,735,932
-0.23(-1.63%)
Mar 30, 2010
14.13
14.28
14.11
14.26
1,226,448
+0.17(+1.21%)
Mar 29, 2010
14.06
14.21
13.98
14.09
1,911,032
+0.11(+0.77%)
Mar 26, 2010
13.92
14.21
13.92
13.98
1,852,715
+0.13(+0.90%)
Mar 25, 2010
13.92
14.03
13.81
13.86
1,701,379
+0.00(+0.00%)
Mar 24, 2010
13.92
14.03
13.79
13.86
1,284,409
-0.13(-0.90%)
Mar 23, 2010
13.97
14.02
13.86
13.98
995,279
+0.06(+0.45%)
Mar 22, 2010
13.54
14.02
13.53
13.92
1,787,673
+0.34(+2.51%)
Mar 19, 2010
13.69
13.79
13.51
13.58
2,118,061
-0.05(-0.39%)
Mar 18, 2010
13.66
13.74
13.61
13.63
1,495,348
-0.07(-0.52%)
Mar 17, 2010
13.55
13.77
13.54
13.70
1,636,930
+0.15(+1.12%)
Mar 16, 2010
13.53
13.60
13.48
13.55
1,022,960
+0.07(+0.53%)
Mar 15, 2010
13.43
13.53
13.39
13.48
1,209,378
-0.01(-0.07%)
Mar 12, 2010
13.45
13.53
13.38
13.49
1,348,660
+0.04(+0.26%)
Mar 11, 2010
13.39
13.45
13.30
13.45
888,254
+0.04(+0.33%)
Mar 10, 2010
13.39
13.44
13.32
13.41
1,075,290
+0.00(+0.00%)
Mar 09, 2010
13.30
13.46
13.26
13.41
1,177,899
+0.07(+0.53%)
Mar 08, 2010
13.28
13.39
13.26
13.34
1,210,013
+0.06(+0.47%)
Mar 05, 2010
13.06
13.28
12.99
13.28
1,171,824
+0.30(+2.34%)
Mar 04, 2010
12.96
13.04
12.93
12.97
1,028,598
+0.01(+0.07%)
Mar 03, 2010
12.89
13.02
12.89
12.96
1,186,682
+0.12(+0.97%)
Mar 02, 2010
13.05
13.05
12.82
12.84
2,265,585
-0.09(-0.69%)
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
.