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 30, 2018
82.79
84.27
82.65
83.41
1,782,707
+0.93(+1.13%)
Apr 27, 2018
83.89
83.99
82.29
82.48
1,404,585
-1.51(-1.80%)
Apr 26, 2018
84.49
84.89
83.37
83.99
1,811,009
+0.15(+0.18%)
Apr 25, 2018
84.19
86.14
82.39
83.84
2,928,367
-1.11(-1.31%)
Apr 24, 2018
86.75
86.84
84.26
84.95
1,741,829
-1.15(-1.34%)
Apr 23, 2018
86.84
87.30
85.64
86.10
1,636,032
-0.51(-0.58%)
Apr 20, 2018
87.30
87.83
86.29
86.61
743,170
-0.73(-0.84%)
Apr 19, 2018
87.58
88.09
87.03
87.34
927,521
-0.24(-0.27%)
Apr 18, 2018
87.58
88.10
87.39
87.58
766,007
+0.38(+0.43%)
Apr 17, 2018
86.51
87.34
86.32
87.20
794,824
+1.23(+1.43%)
Apr 16, 2018
85.54
86.33
85.29
85.97
767,381
+1.15(+1.36%)
Apr 13, 2018
85.14
85.31
84.32
84.82
778,951
+0.06(+0.07%)
Apr 12, 2018
84.18
85.08
83.99
84.76
985,249
+0.83(+0.99%)
Apr 11, 2018
84.12
84.81
83.81
83.93
557,793
-0.94(-1.11%)
Apr 10, 2018
84.91
85.40
84.46
84.87
1,345,232
+0.94(+1.12%)
Apr 09, 2018
83.93
85.29
83.76
83.93
682,067
+0.60(+0.71%)
Apr 06, 2018
85.45
85.82
82.95
83.33
1,041,833
-2.86(-3.32%)
Apr 05, 2018
85.57
86.65
85.22
86.19
1,467,386
+1.16(+1.37%)
Apr 04, 2018
83.36
85.15
82.59
85.03
1,316,134
+0.61(+0.72%)
Apr 03, 2018
84.49
84.70
83.57
84.43
1,010,721
+0.34(+0.40%)
Apr 02, 2018
85.47
86.16
83.37
84.09
900,879
-1.51(-1.76%)
Mar 29, 2018
85.60
85.60
85.60
0
+1.40(+1.66%)
Mar 28, 2018
85.07
85.54
83.64
84.20
1,194,308
-0.73(-0.86%)
Mar 27, 2018
87.38
87.69
84.30
84.93
1,192,034
-2.00(-2.31%)
Mar 26, 2018
86.04
87.01
85.22
86.94
1,578,264
+2.21(+2.61%)
Mar 23, 2018
86.63
87.25
84.60
84.72
887,743
-1.83(-2.11%)
Mar 22, 2018
87.79
88.22
86.49
86.55
1,168,120
-1.94(-2.19%)
Mar 21, 2018
89.33
89.59
88.46
88.48
797,892
-0.63(-0.70%)
Mar 20, 2018
88.53
89.33
88.45
89.11
941,643
+0.74(+0.84%)
Mar 19, 2018
88.89
89.14
87.61
88.37
812,994
-0.78(-0.88%)
Mar 16, 2018
89.18
89.78
88.69
89.15
1,629,989
+0.21(+0.23%)
Mar 15, 2018
89.21
89.26
88.44
88.94
956,898
-0.10(-0.11%)
Mar 14, 2018
89.33
89.33
87.82
89.04
1,623,593
+0.35(+0.39%)
Mar 13, 2018
89.65
89.81
88.50
88.69
1,010,673
-0.44(-0.49%)
Mar 12, 2018
89.86
89.89
88.96
89.13
1,335,524
-0.78(-0.87%)
Mar 09, 2018
88.96
89.91
88.88
89.91
1,173,163
+1.51(+1.70%)
Mar 08, 2018
88.74
89.03
87.70
88.41
824,202
-0.17(-0.19%)
Mar 07, 2018
88.67
88.57
869,016
+0.48(+0.54%)
Mar 06, 2018
88.22
88.90
87.47
88.10
1,143,770
+0.44(+0.50%)
Mar 05, 2018
86.43
87.89
86.15
87.66
1,250,613
+0.89(+1.03%)
Mar 02, 2018
85.58
86.97
85.32
86.77
1,213,794
+0.35(+0.40%)
Mar 01, 2018
86.97
87.72
85.76
86.42
1,067,446
-0.72(-0.83%)
Feb 28, 2018
87.37
88.80
87.15
87.15
1,288,621
-0.04(-0.05%)
Feb 27, 2018
87.90
88.33
86.98
87.19
1,236,458
-0.85(-0.97%)
Feb 26, 2018
88.34
88.69
87.47
88.04
847,650
+0.03(+0.03%)
Feb 23, 2018
86.68
88.09
86.03
88.01
1,526,736
+2.00(+2.33%)
Feb 22, 2018
85.73
86.01
867,621
+0.24(+0.28%)
Feb 21, 2018
86.10
87.29
85.75
85.77
760,362
-0.45(-0.52%)
Feb 20, 2018
86.02
86.96
85.86
86.22
782,139
-0.07(-0.08%)
Feb 16, 2018
86.28
86.28
86.28
0
+0.82(+0.96%)
Feb 15, 2018
84.55
85.70
83.43
85.46
1,010,784
+1.62(+1.93%)
Feb 14, 2018
83.78
84.12
83.29
83.85
1,436,337
-0.36(-0.42%)
Feb 13, 2018
82.78
84.34
82.78
84.20
1,210,197
+0.93(+1.12%)
Feb 12, 2018
83.21
83.74
82.47
83.27
1,652,734
+0.68(+0.83%)
Feb 09, 2018
80.86
83.08
79.60
82.59
1,934,358
+2.16(+2.69%)
Feb 08, 2018
84.76
84.85
80.40
80.43
2,095,250
-4.16(-4.92%)
Feb 07, 2018
84.30
85.91
84.21
84.59
1,519,136
+0.25(+0.29%)
Feb 06, 2018
82.73
84.65
81.40
84.34
2,160,028
-0.05(-0.06%)
Feb 05, 2018
85.72
86.61
83.67
84.39
1,121,451
-1.64(-1.91%)
Feb 02, 2018
87.06
88.15
85.91
86.04
2,042,420
-1.58(-1.80%)
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
.