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, 2014
29.51
30.48
29.51
30.43
2,996,845
+0.93(+3.15%)
Apr 29, 2014
28.96
29.61
28.90
29.50
2,993,676
+0.64(+2.22%)
Apr 28, 2014
28.69
28.92
28.40
28.86
2,660,757
+0.33(+1.14%)
Apr 25, 2014
28.05
29.04
27.97
28.53
3,738,008
+0.38(+1.36%)
Apr 24, 2014
27.74
28.29
27.62
28.15
2,789,888
+0.58(+2.12%)
Apr 23, 2014
27.31
27.99
26.98
27.56
3,043,057
-0.40(-1.44%)
Apr 22, 2014
27.78
28.20
27.66
27.97
1,996,161
+0.23(+0.83%)
Apr 21, 2014
28.23
28.35
27.64
27.74
1,845,889
-0.46(-1.63%)
Apr 17, 2014
28.00
28.20
28.20
28.20
928,119
+0.11(+0.38%)
Apr 16, 2014
28.00
28.13
27.86
28.09
1,035,594
+0.34(+1.24%)
Apr 15, 2014
27.56
27.86
27.28
27.75
1,268,120
+0.26(+0.94%)
Apr 14, 2014
27.77
27.83
27.24
27.49
1,664,581
-0.11(-0.38%)
Apr 11, 2014
27.96
28.20
27.59
27.59
1,457,937
-0.56(-1.97%)
Apr 10, 2014
29.21
29.27
28.14
28.15
1,407,469
-1.00(-3.42%)
Apr 09, 2014
28.75
29.18
28.65
29.14
1,863,201
+0.55(+1.91%)
Apr 08, 2014
28.34
28.76
28.30
28.60
1,178,855
+0.23(+0.81%)
Apr 07, 2014
28.59
28.70
28.12
28.37
1,311,236
-0.28(-0.97%)
Apr 04, 2014
28.98
29.02
28.61
28.65
1,893,089
-0.25(-0.86%)
Apr 03, 2014
29.09
29.09
28.82
28.90
1,316,441
-0.13(-0.46%)
Apr 02, 2014
29.12
29.25
28.97
29.03
1,258,130
-0.05(-0.16%)
Apr 01, 2014
29.17
29.17
28.78
29.08
1,628,523
-0.05(-0.16%)
Mar 31, 2014
29.25
29.30
28.72
29.12
2,358,432
-0.01(-0.03%)
Mar 28, 2014
28.54
29.14
28.37
29.13
1,859,895
+0.70(+2.46%)
Mar 27, 2014
28.32
28.47
28.09
28.44
1,193,731
+0.15(+0.54%)
Mar 26, 2014
28.82
28.90
28.28
28.28
1,382,791
-0.46(-1.60%)
Mar 25, 2014
29.06
29.06
28.49
28.74
1,368,743
-0.19(-0.66%)
Mar 24, 2014
29.32
29.42
28.84
28.93
936,394
-0.40(-1.37%)
Mar 21, 2014
29.66
29.80
29.23
29.34
1,724,140
-0.20(-0.68%)
Mar 20, 2014
29.32
29.62
29.23
29.54
580,908
+0.15(+0.52%)
Mar 19, 2014
29.55
29.61
29.33
29.38
1,315,639
-0.14(-0.49%)
Mar 18, 2014
29.28
29.69
29.10
29.53
1,284,966
+0.44(+1.51%)
Mar 17, 2014
28.91
29.16
28.81
29.09
1,121,740
+0.29(+0.99%)
Mar 14, 2014
28.97
29.05
28.63
28.80
1,530,021
-0.26(-0.89%)
Mar 13, 2014
29.44
29.48
28.95
29.06
1,247,973
-0.28(-0.94%)
Mar 12, 2014
29.16
29.44
29.11
29.33
1,141,902
+0.03(+0.10%)
Mar 11, 2014
29.39
29.42
29.11
29.31
1,103,887
-0.03(-0.10%)
Mar 10, 2014
29.39
29.52
29.29
29.33
1,433,568
-0.07(-0.23%)
Mar 07, 2014
29.59
29.65
29.32
29.40
1,277,955
-0.05(-0.16%)
Mar 06, 2014
29.37
29.51
29.32
29.45
919,791
+0.17(+0.59%)
Mar 05, 2014
29.46
29.52
29.20
29.28
1,175,238
-0.22(-0.74%)
Mar 04, 2014
29.33
29.52
29.29
29.50
953,378
+0.63(+2.18%)
Mar 03, 2014
28.73
29.08
28.66
28.87
1,828,571
-0.21(-0.72%)
Feb 28, 2014
29.23
29.33
28.85
29.08
1,636,623
-0.12(-0.42%)
Feb 27, 2014
29.15
29.28
28.93
29.20
1,034,860
+0.16(+0.56%)
Feb 26, 2014
29.03
29.30
28.91
29.04
1,600,561
+0.06(+0.20%)
Feb 25, 2014
28.83
29.12
28.72
28.98
1,483,915
+0.11(+0.40%)
Feb 24, 2014
28.76
29.06
28.74
28.87
1,639,025
+0.12(+0.43%)
Feb 21, 2014
28.57
28.80
28.37
28.74
1,540,519
+0.25(+0.87%)
Feb 20, 2014
28.41
28.56
28.10
28.49
1,191,859
+0.15(+0.54%)
Feb 19, 2014
28.35
28.70
28.29
28.34
1,473,466
+0.07(+0.24%)
Feb 18, 2014
28.21
28.37
28.06
28.28
944,340
+0.08(+0.27%)
Feb 14, 2014
28.12
28.20
28.20
28.20
852,608
+0.06(+0.20%)
Feb 13, 2014
28.10
28.27
27.96
28.14
1,540,877
-0.11(-0.37%)
Feb 12, 2014
28.35
28.60
28.22
28.25
1,555,981
-0.06(-0.20%)
Feb 11, 2014
28.07
28.45
28.04
28.30
1,198,942
+0.23(+0.82%)
Feb 10, 2014
28.02
28.20
27.86
28.07
1,550,029
-0.09(-0.31%)
Feb 07, 2014
27.71
28.19
27.61
28.16
1,535,401
+0.57(+2.08%)
Feb 06, 2014
27.48
27.69
27.42
27.59
1,310,124
+0.18(+0.66%)
Feb 05, 2014
27.40
27.49
26.99
27.41
2,481,825
-0.15(-0.55%)
Feb 04, 2014
27.53
27.70
27.33
27.56
1,867,580
+0.10(+0.35%)
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
.