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 (%)
Apr 29, 2011
17.19
17.38
17.15
17.19
1,282,289
+0.03(+0.16%)
Apr 28, 2011
16.98
17.23
16.91
17.17
1,452,753
+0.16(+0.91%)
Apr 27, 2011
17.48
17.48
16.62
17.01
3,602,543
-0.41(-2.36%)
Apr 26, 2011
17.45
17.51
17.26
17.42
1,832,075
+0.04(+0.21%)
Apr 25, 2011
17.45
17.52
17.36
17.39
1,099,843
-0.05(-0.26%)
Apr 21, 2011
17.31
17.44
17.21
17.43
1,169,874
+0.20(+1.16%)
Apr 20, 2011
17.27
17.40
17.02
17.23
1,129,814
+0.16(+0.96%)
Apr 19, 2011
17.03
17.09
16.87
17.07
1,448,564
+0.04(+0.21%)
Apr 18, 2011
17.13
17.13
16.88
17.03
1,198,066
-0.26(-1.53%)
Apr 15, 2011
17.16
17.47
17.10
17.30
2,127,284
+0.12(+0.69%)
Apr 14, 2011
16.69
17.18
16.60
17.18
1,554,693
+0.37(+2.23%)
Apr 13, 2011
16.73
16.87
16.65
16.80
1,094,740
+0.14(+0.82%)
Apr 12, 2011
16.74
16.82
16.59
16.67
737,616
-0.14(-0.81%)
Apr 11, 2011
16.75
16.97
16.73
16.80
783,724
+0.03(+0.16%)
Apr 08, 2011
16.99
17.00
16.69
16.77
711,194
-0.16(-0.97%)
Apr 07, 2011
16.91
16.98
16.82
16.94
1,020,371
+0.04(+0.22%)
Apr 06, 2011
16.87
16.93
16.74
16.90
704,929
+0.10(+0.60%)
Apr 05, 2011
16.75
16.88
16.71
16.80
1,096,409
-0.04(-0.22%)
Apr 04, 2011
16.67
16.85
16.56
16.84
1,039,109
+0.21(+1.26%)
Apr 01, 2011
16.50
16.68
16.45
16.63
965,354
+0.19(+1.17%)
Mar 31, 2011
16.46
16.57
16.41
16.44
1,697,737
-0.05(-0.33%)
Mar 30, 2011
16.55
16.57
16.39
16.49
1,405,527
+0.08(+0.50%)
Mar 29, 2011
16.56
16.58
16.40
16.41
1,738,542
-0.15(-0.88%)
Mar 28, 2011
16.65
16.68
16.52
16.56
975,369
-0.03(-0.17%)
Mar 25, 2011
16.67
16.78
16.58
16.58
862,797
-0.05(-0.33%)
Mar 24, 2011
16.51
16.66
16.40
16.64
752,062
+0.21(+1.28%)
Mar 23, 2011
16.33
16.45
16.19
16.43
708,594
+0.04(+0.22%)
Mar 22, 2011
16.45
16.57
16.36
16.39
966,549
-0.08(-0.50%)
Mar 21, 2011
16.44
16.52
16.44
16.47
928,790
+0.26(+1.63%)
Mar 18, 2011
16.29
16.35
16.11
16.21
1,299,904
+0.09(+0.57%)
Mar 17, 2011
16.17
16.23
15.99
16.12
2,055,044
+0.17(+1.09%)
Mar 16, 2011
16.01
16.07
15.69
15.95
2,448,731
-0.08(-0.51%)
Mar 15, 2011
15.86
16.12
15.84
16.03
1,410,901
-0.18(-1.13%)
Mar 14, 2011
16.17
16.30
16.00
16.21
938,791
-0.07(-0.45%)
Mar 11, 2011
16.15
16.35
16.08
16.28
1,050,112
+0.07(+0.45%)
Mar 10, 2011
16.32
16.35
16.15
16.21
1,309,262
-0.30(-1.82%)
Mar 09, 2011
16.43
16.54
16.23
16.51
1,016,114
+0.02(+0.11%)
Mar 08, 2011
16.24
16.53
16.15
16.49
1,489,053
+0.27(+1.68%)
Mar 07, 2011
16.45
16.51
16.04
16.22
1,273,270
-0.21(-1.27%)
Mar 04, 2011
16.66
16.66
16.25
16.43
1,524,171
-0.29(-1.74%)
Mar 03, 2011
16.50
16.85
16.50
16.72
2,310,549
+0.37(+2.28%)
Mar 02, 2011
16.08
16.46
16.08
16.35
2,144,905
+0.23(+1.41%)
Mar 01, 2011
16.37
16.49
16.07
16.12
2,658,168
-0.01(-0.06%)
Feb 28, 2011
16.04
16.15
15.93
16.13
993,121
+0.11(+0.68%)
Feb 25, 2011
15.73
16.03
15.69
16.02
1,027,085
+0.34(+2.14%)
Feb 24, 2011
15.62
15.78
15.46
15.68
1,204,569
+0.04(+0.23%)
Feb 23, 2011
15.76
15.86
15.45
15.65
1,631,103
-0.14(-0.86%)
Feb 22, 2011
15.88
16.03
15.69
15.78
1,231,640
-0.24(-1.47%)
Feb 18, 2011
16.14
16.32
15.97
16.02
2,029,870
-0.08(-0.51%)
Feb 17, 2011
16.06
16.16
16.02
16.10
904,652
+0.01(+0.06%)
Feb 16, 2011
16.12
16.21
16.02
16.09
1,063,693
+0.00(+0.00%)
Feb 15, 2011
16.11
16.14
15.95
16.09
972,110
-0.05(-0.34%)
Feb 14, 2011
16.08
16.21
16.00
16.15
933,487
+0.06(+0.40%)
Feb 11, 2011
16.09
16.16
15.86
16.08
1,364,390
-0.03(-0.17%)
Feb 10, 2011
15.96
16.17
15.79
16.11
1,635,274
+0.06(+0.40%)
Feb 09, 2011
16.05
16.09
15.92
16.05
872,569
-0.09(-0.56%)
Feb 08, 2011
16.02
16.16
15.98
16.14
909,229
+0.09(+0.57%)
Feb 07, 2011
15.86
16.08
15.77
16.05
1,190,902
+0.23(+1.44%)
Feb 04, 2011
15.81
15.88
15.66
15.82
1,365,972
+0.03(+0.17%)
Feb 03, 2011
15.81
15.86
15.63
15.79
1,012,669
-0.02(-0.12%)
Feb 02, 2011
16.03
16.12
15.75
15.81
1,406,697
-0.31(-1.92%)
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
.