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 (%)
Oct 31, 2002
11.94
12.12
11.80
12.10
111,935
+0.42(+3.59%)
Oct 30, 2002
11.58
11.89
11.41
11.68
79,521
+0.11(+0.92%)
Oct 29, 2002
11.76
11.76
11.19
11.57
159,043
-0.19(-1.59%)
Oct 28, 2002
11.80
11.83
11.55
11.76
136,611
-0.04(-0.38%)
Oct 25, 2002
11.59
11.83
11.50
11.80
172,502
+0.21(+1.85%)
Oct 24, 2002
11.63
11.83
11.46
11.59
210,300
+0.05(+0.46%)
Oct 23, 2002
11.72
11.72
11.38
11.54
136,723
-0.12(-0.99%)
Oct 22, 2002
11.64
11.65
11.38
11.65
174,297
-0.07(-0.61%)
Oct 21, 2002
11.43
11.88
11.06
11.72
2,321,717
+0.28(+2.41%)
Oct 18, 2002
11.18
11.45
10.90
11.45
181,026
+0.27(+2.39%)
Oct 17, 2002
11.23
12.04
11.06
11.18
543,080
+0.37(+3.46%)
Oct 16, 2002
10.61
10.93
10.25
10.81
809,797
-0.52(-4.57%)
Oct 15, 2002
11.63
12.09
11.06
11.32
1,112,181
-0.07(-0.63%)
Oct 14, 2002
11.46
11.64
11.29
11.39
229,031
-0.06(-0.54%)
Oct 11, 2002
11.55
11.85
11.06
11.46
310,908
+0.58(+5.33%)
Oct 10, 2002
10.48
11.01
10.41
10.88
628,097
+0.31(+2.95%)
Oct 09, 2002
10.70
10.71
10.21
10.57
459,296
-0.26(-2.39%)
Oct 08, 2002
10.40
10.91
9.816
10.82
632,808
+0.42(+4.03%)
Oct 07, 2002
11.14
11.14
10.25
10.40
919,714
-0.37(-3.39%)
Oct 04, 2002
11.14
11.14
10.39
10.77
458,062
-0.46(-4.13%)
Oct 03, 2002
11.77
11.80
11.14
11.23
586,598
-0.62(-5.26%)
Oct 02, 2002
12.27
12.38
11.70
11.86
164,314
-0.41(-3.34%)
Oct 01, 2002
11.77
12.38
11.64
12.27
317,974
+0.54(+4.64%)
Sep 30, 2002
12.44
12.45
11.35
11.72
2,534,822
-0.71(-5.74%)
Sep 27, 2002
12.79
12.79
12.38
12.44
258,080
-0.44(-3.39%)
Sep 26, 2002
12.48
12.93
12.48
12.87
230,938
+0.39(+3.14%)
Sep 25, 2002
12.47
12.53
12.36
12.48
355,884
+0.08(+0.65%)
Sep 24, 2002
12.51
12.61
12.17
12.40
410,618
-0.20(-1.56%)
Sep 23, 2002
13.05
13.05
12.50
12.60
397,159
-0.45(-3.42%)
Sep 20, 2002
13.46
13.50
12.93
13.04
252,697
-0.37(-2.79%)
Sep 19, 2002
13.55
13.86
13.41
13.42
222,526
-0.27(-1.95%)
Sep 18, 2002
13.59
13.71
13.45
13.69
145,808
-0.12(-0.90%)
Sep 17, 2002
14.00
14.10
13.73
13.81
91,298
-0.09(-0.64%)
Sep 16, 2002
14.09
14.09
13.69
13.90
200,206
-0.17(-1.20%)
Sep 13, 2002
14.01
14.18
13.81
14.07
133,022
+0.07(+0.51%)
Sep 12, 2002
14.21
14.44
14.00
14.00
282,980
-0.39(-2.73%)
Sep 11, 2002
14.43
14.48
14.27
14.39
108,571
-0.04(-0.25%)
Sep 10, 2002
14.89
14.89
14.27
14.43
73,240
-0.37(-2.53%)
Sep 09, 2002
14.27
14.88
14.04
14.80
196,953
+0.36(+2.47%)
Sep 06, 2002
14.12
14.62
14.12
14.44
122,030
+0.35(+2.47%)
Sep 05, 2002
14.22
14.26
13.97
14.10
235,536
-0.35(-2.41%)
Sep 04, 2002
14.49
14.62
14.27
14.44
223,535
+0.09(+0.62%)
Sep 03, 2002
15.02
15.07
14.00
14.35
320,441
-0.80(-5.29%)
Aug 30, 2002
15.38
15.39
14.85
15.16
277,821
-0.28(-1.79%)
Aug 29, 2002
14.71
15.92
14.71
15.43
610,600
+0.72(+4.91%)
Aug 28, 2002
14.91
14.92
14.69
14.71
75,483
-0.33(-2.19%)
Aug 27, 2002
15.34
15.51
14.98
15.04
84,905
-0.20(-1.29%)
Aug 26, 2002
15.14
15.29
15.12
15.24
96,794
+0.32(+2.15%)
Aug 23, 2002
15.42
15.42
14.86
14.92
78,512
-0.46(-3.01%)
Aug 22, 2002
15.24
15.44
15.07
15.38
104,982
+0.15(+1.00%)
Aug 21, 2002
15.23
15.25
15.01
15.23
97,242
+0.00(+0.00%)
Aug 20, 2002
15.62
15.62
15.07
15.23
560,801
-0.37(-2.40%)
Aug 16, 2002
14.76
15.68
14.67
15.60
264,361
+0.85(+5.74%)
Aug 15, 2002
14.93
14.96
14.62
14.76
302,832
+0.04(+0.30%)
Aug 14, 2002
14.31
14.71
13.83
14.71
213,328
+0.48(+3.38%)
Aug 13, 2002
14.35
14.48
14.18
14.23
181,363
-0.12(-0.81%)
Aug 12, 2002
13.82
14.35
13.82
14.35
328,180
+0.29(+2.09%)
Aug 07, 2002
13.79
14.22
13.71
14.05
224,657
+0.26(+1.87%)
Aug 06, 2002
14.04
14.27
13.78
13.79
473,989
+0.05(+0.39%)
Aug 05, 2002
14.53
14.60
13.69
13.74
228,358
-0.79(-5.46%)
Aug 02, 2002
14.87
14.93
14.27
14.53
145,584
-0.34(-2.28%)
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
.