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, 2005
21.75
21.93
21.49
21.92
61,463
+0.16(+0.74%)
Apr 28, 2005
21.64
22.02
21.62
21.75
201,776
-0.41(-1.85%)
Apr 27, 2005
22.05
22.27
21.96
22.16
136,835
+0.04(+0.20%)
Apr 26, 2005
22.15
22.36
22.07
22.12
329,190
+0.11(+0.49%)
Apr 25, 2005
21.71
22.05
21.67
22.01
254,491
+0.50(+2.32%)
Apr 22, 2005
22.38
22.66
21.51
21.51
293,186
-1.08(-4.77%)
Apr 21, 2005
22.82
22.95
22.57
22.59
406,693
+0.22(+1.00%)
Apr 20, 2005
22.29
23.07
22.02
22.37
499,674
+0.83(+3.85%)
Apr 19, 2005
21.89
22.00
21.31
21.54
141,321
-0.37(-1.67%)
Apr 18, 2005
21.37
22.11
21.17
21.91
149,509
+0.52(+2.42%)
Apr 15, 2005
21.58
21.62
21.14
21.39
42,172
-0.18(-0.83%)
Apr 14, 2005
22.22
22.34
21.49
21.57
114,852
-0.64(-2.89%)
Apr 13, 2005
22.31
22.48
22.21
22.21
54,846
-0.10(-0.44%)
Apr 12, 2005
22.00
22.36
21.71
22.31
92,980
+0.37(+1.71%)
Apr 11, 2005
21.93
21.98
21.83
21.93
44,639
+0.05(+0.24%)
Apr 08, 2005
22.07
22.16
21.80
21.88
44,976
-0.12(-0.57%)
Apr 07, 2005
22.12
22.19
21.90
22.00
64,492
-0.21(-0.92%)
Apr 06, 2005
21.89
22.22
21.89
22.21
62,585
+0.29(+1.30%)
Apr 05, 2005
22.02
22.04
21.89
21.92
61,912
-0.08(-0.36%)
Apr 04, 2005
22.11
22.11
21.85
22.00
85,578
+0.00(+0.00%)
Apr 01, 2005
22.24
22.47
21.97
22.00
114,403
-0.28(-1.24%)
Mar 31, 2005
22.20
22.30
22.15
22.28
48,341
+0.06(+0.28%)
Mar 30, 2005
22.02
22.26
21.98
22.22
75,932
+0.23(+1.05%)
Mar 29, 2005
22.11
22.29
21.84
21.99
50,808
-0.17(-0.76%)
Mar 28, 2005
22.11
22.29
22.11
22.16
33,760
-0.07(-0.32%)
Mar 24, 2005
22.01
22.29
21.98
22.23
26,469
+0.08(+0.36%)
Mar 23, 2005
22.25
22.25
21.91
22.15
82,662
-0.10(-0.44%)
Mar 22, 2005
22.20
22.71
22.20
22.25
63,146
-0.20(-0.91%)
Mar 21, 2005
22.55
22.74
22.29
22.45
94,326
-0.12(-0.55%)
Mar 18, 2005
22.38
22.62
22.25
22.57
142,219
+0.14(+0.64%)
Mar 17, 2005
22.08
22.64
22.03
22.43
143,453
+0.31(+1.41%)
Mar 16, 2005
22.02
22.51
22.02
22.12
115,412
+0.16(+0.73%)
Mar 15, 2005
22.47
22.50
21.95
21.96
47,443
-0.60(-2.65%)
Mar 14, 2005
22.20
22.57
22.16
22.56
78,512
+0.43(+1.93%)
Mar 11, 2005
22.16
22.28
21.97
22.13
75,820
-0.15(-0.68%)
Mar 10, 2005
21.84
22.66
21.81
22.28
129,096
+0.41(+1.88%)
Mar 09, 2005
21.84
22.08
21.73
21.87
54,734
+0.07(+0.33%)
Mar 08, 2005
21.75
22.08
21.59
21.80
91,410
-0.06(-0.29%)
Mar 07, 2005
21.71
21.98
21.71
21.86
45,088
+0.09(+0.41%)
Mar 04, 2005
21.75
21.83
21.50
21.77
54,958
+0.00(+0.00%)
Mar 03, 2005
21.68
21.80
21.35
21.77
82,213
+0.01(+0.04%)
Mar 02, 2005
21.13
21.81
21.08
21.76
94,551
+0.57(+2.69%)
Mar 01, 2005
21.35
21.52
21.13
21.19
173,848
-0.23(-1.08%)
Feb 28, 2005
21.47
21.50
21.18
21.42
61,800
-0.04(-0.17%)
Feb 25, 2005
21.26
21.47
21.25
21.46
57,313
-0.03(-0.12%)
Feb 24, 2005
20.96
21.52
20.82
21.49
71,782
+0.37(+1.77%)
Feb 23, 2005
21.15
21.18
20.77
21.11
78,960
-0.13(-0.63%)
Feb 22, 2005
21.09
21.44
21.05
21.25
48,116
+0.07(+0.34%)
Feb 18, 2005
21.58
21.77
21.18
21.18
83,559
-0.53(-2.46%)
Feb 17, 2005
21.53
21.84
21.53
21.71
48,453
+0.10(+0.45%)
Feb 16, 2005
22.02
22.13
21.45
21.61
181,587
-0.57(-2.57%)
Feb 15, 2005
21.86
22.25
21.79
22.18
90,849
+0.32(+1.47%)
Feb 14, 2005
22.10
22.20
21.85
21.86
81,877
-0.19(-0.85%)
Feb 11, 2005
21.91
22.16
21.50
22.05
76,156
+0.14(+0.65%)
Feb 10, 2005
21.84
22.04
21.81
21.91
85,914
+0.16(+0.74%)
Feb 09, 2005
22.56
22.56
21.64
21.75
151,079
-0.88(-3.90%)
Feb 08, 2005
22.11
22.73
22.09
22.63
184,391
+1.07(+4.96%)
Feb 07, 2005
21.84
21.84
21.50
21.56
57,201
-0.19(-0.86%)
Feb 04, 2005
21.48
21.91
21.47
21.75
78,736
+0.27(+1.25%)
Feb 03, 2005
21.22
21.56
21.09
21.48
117,768
+0.08(+0.38%)
Feb 02, 2005
21.24
21.48
21.18
21.40
78,512
+0.07(+0.33%)
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
.