Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 17.43 17.57 17.28 17.41 1,688,462 +0.03(+0.17%)
Jan 28, 2011 17.85 18.04 17.26 17.38 2,122,214 -0.47(-2.63%)
Jan 27, 2011 17.89 17.94 17.71 17.85 1,278,609 -0.10(-0.56%)
Jan 26, 2011 17.59 18.07 17.45 17.95 2,839,103 +0.42(+2.40%)
Jan 25, 2011 17.30 17.55 17.20 17.53 1,311,192 +0.15(+0.86%)
Jan 24, 2011 17.05 17.52 17.00 17.38 1,274,484 +0.31(+1.82%)
Jan 21, 2011 17.19 17.19 16.88 17.07 1,401,912 +0.00(+0.00%)
Jan 20, 2011 17.14 17.16 16.89 17.07 1,491,501 -0.15(-0.87%)
Jan 19, 2011 17.45 17.45 17.06 17.22 1,495,488 -0.23(-1.32%)
Jan 18, 2011 16.91 17.80 16.86 17.45 3,426,195 +1.04(+6.34%)
Jan 14, 2011 15.82 16.50 15.75 16.41 1,827,457 +0.60(+3.80%)
Jan 13, 2011 16.12 16.15 15.71 15.81 1,426,164 -0.32(-1.98%)
Jan 12, 2011 16.18 16.20 16.07 16.13 860,793 +0.09(+0.56%)
Jan 11, 2011 16.06 16.18 16.02 16.04 1,017,983 +0.02(+0.12%)
Jan 10, 2011 15.89 16.07 15.84 16.02 687,030 +0.07(+0.44%)
Jan 07, 2011 15.95 16.12 15.84 15.95 897,426 +0.15(+0.96%)
Jan 06, 2011 15.84 16.02 15.80 15.80 1,121,084 -0.06(-0.39%)
Jan 05, 2011 15.53 15.87 15.53 15.86 1,117,114 +0.29(+1.86%)
Jan 04, 2011 15.74 15.75 15.54 15.57 1,034,223 -0.17(-1.08%)
Jan 03, 2011 15.47 15.75 15.44 15.74 993,517 +0.36(+2.34%)
Dec 31, 2010 15.39 15.47 15.36 15.38 474,881 -0.01(-0.06%)
Dec 30, 2010 15.47 15.51 15.39 15.39 657,355 -0.10(-0.65%)
Dec 29, 2010 15.44 15.51 15.38 15.49 637,295 +0.11(+0.72%)
Dec 28, 2010 15.34 15.39 15.27 15.38 561,895 +0.09(+0.59%)
Dec 27, 2010 15.13 15.32 15.10 15.29 535,950 +0.09(+0.59%)
Dec 23, 2010 15.31 15.37 15.20 15.20 495,530 -0.10(-0.65%)
Dec 22, 2010 15.20 15.31 15.17 15.30 595,526 +0.13(+0.86%)
Dec 21, 2010 15.37 15.41 15.13 15.17 1,506,344 -0.11(-0.72%)
Dec 20, 2010 15.35 15.38 15.24 15.28 496,973 +0.00(+0.00%)
Dec 17, 2010 15.32 15.43 15.22 15.28 1,307,734 -0.05(-0.33%)
Dec 16, 2010 15.30 15.47 15.25 15.33 925,201 +0.07(+0.46%)
Dec 15, 2010 15.15 15.40 15.15 15.26 1,368,853 +0.06(+0.39%)
Dec 14, 2010 15.32 15.32 15.18 15.20 864,587 -0.14(-0.91%)
Dec 13, 2010 15.42 15.46 15.29 15.34 715,895 +0.00(+0.00%)
Dec 10, 2010 15.28 15.35 15.17 15.34 1,108,074 +0.08(+0.52%)
Dec 09, 2010 15.50 15.50 15.22 15.26 1,086,145 -0.15(-0.97%)
Dec 08, 2010 15.39 15.50 15.36 15.41 1,173,125 -0.02(-0.13%)
Dec 07, 2010 15.56 15.62 15.42 15.43 756,033 +0.01(+0.06%)
Dec 06, 2010 15.50 15.50 15.33 15.42 579,916 -0.14(-0.90%)
Dec 03, 2010 15.35 15.56 15.33 15.56 983,484 +0.13(+0.84%)
Dec 02, 2010 15.26 15.55 15.18 15.43 1,159,795 +0.15(+0.98%)
Dec 01, 2010 15.27 15.47 15.25 15.28 1,070,718 +0.19(+1.26%)
Nov 30, 2010 15.07 15.29 15.07 15.09 794,015 -0.10(-0.66%)
Nov 29, 2010 15.34 15.35 14.99 15.19 1,094,698 -0.24(-1.56%)
Nov 26, 2010 15.34 15.45 15.29 15.43 528,724 -0.01(-0.06%)
Nov 24, 2010 15.24 15.44 15.44 15.44 1,261,429 -0.03(-0.19%)
Nov 23, 2010 15.48 15.57 15.34 15.47 1,103,348 -0.18(-1.15%)
Nov 22, 2010 15.51 15.66 15.44 15.65 635,215 +0.03(+0.19%)
Nov 19, 2010 15.56 15.62 15.49 15.62 672,900 +0.06(+0.39%)
Nov 18, 2010 15.50 15.65 15.44 15.56 731,864 +0.21(+1.37%)
Nov 17, 2010 15.13 15.37 14.99 15.35 1,301,875 +0.25(+1.66%)
Nov 16, 2010 15.28 15.32 14.97 15.10 1,882,454 -0.26(-1.69%)
Nov 15, 2010 15.58 15.67 15.36 15.36 1,114,081 -0.16(-1.03%)
Nov 12, 2010 15.71 15.75 15.51 15.52 756,211 -0.27(-1.71%)
Nov 11, 2010 15.66 15.90 15.62 15.79 804,916 -0.07(-0.44%)
Nov 10, 2010 15.67 15.88 15.67 15.86 735,793 +0.17(+1.08%)
Nov 09, 2010 15.88 16.00 15.66 15.69 1,022,104 -0.11(-0.70%)
Nov 08, 2010 15.84 15.99 15.80 15.80 704,240 -0.12(-0.75%)
Nov 05, 2010 15.80 15.95 15.76 15.92 882,291 +0.12(+0.76%)
Nov 04, 2010 15.83 15.89 15.74 15.80 988,239 +0.13(+0.83%)
Nov 03, 2010 15.69 15.71 15.49 15.67 715,043 +0.03(+0.19%)
Nov 02, 2010 15.60 15.70 15.57 15.64 656,016 +0.15(+0.97%)
Nov 01, 2010 15.63 15.75 15.42 15.49 770,962 -0.12(-0.77%)
Oct 29, 2010 15.46 15.71 15.46 15.61 1,101,019 +0.11(+0.71%)
Oct 28, 2010 15.57 15.65 15.39 15.50 839,772 -0.01(-0.06%)
Oct 27, 2010 15.58 15.67 15.35 15.51 1,027,571 -0.30(-1.90%)
Oct 25, 2010 16.05 16.10 15.80 15.81 1,335,434 -0.17(-1.06%)
Oct 22, 2010 15.77 15.98 15.68 15.98 767,214 +0.21(+1.33%)
Oct 21, 2010 15.93 16.00 15.58 15.77 1,443,451 -0.21(-1.31%)
Oct 20, 2010 15.76 15.99 15.76 15.98 1,199,964 +0.28(+1.78%)
Oct 19, 2010 15.78 15.89 15.63 15.70 948,697 -0.29(-1.81%)
Oct 18, 2010 15.82 15.99 15.82 15.99 853,339 +0.08(+0.50%)
Oct 15, 2010 15.93 15.97 15.83 15.91 1,850,281 +0.15(+0.95%)
Oct 14, 2010 15.66 15.90 15.55 15.76 2,304,628 +0.12(+0.77%)
Oct 13, 2010 15.55 15.72 15.48 15.64 1,487,173 +0.14(+0.90%)
Oct 12, 2010 15.33 15.53 15.23 15.50 1,349,534 +0.13(+0.85%)
Oct 11, 2010 15.35 15.42 15.29 15.37 368,758 +0.02(+0.13%)
Oct 08, 2010 15.35 15.39 15.20 15.35 643,940 +0.07(+0.46%)
Oct 07, 2010 15.37 15.39 15.17 15.28 848,803 +0.00(+0.00%)
Oct 06, 2010 15.42 15.49 15.18 15.28 791,268 -0.19(-1.23%)
Oct 05, 2010 15.37 15.48 15.20 15.47 1,036,455 +0.24(+1.58%)
Oct 04, 2010 15.26 15.38 15.11 15.23 1,011,189 -0.04(-0.26%)
Oct 01, 2010 15.27 15.45 15.21 15.27 1,217,476 +0.04(+0.26%)
Sep 30, 2010 15.34 15.50 15.16 15.23 1,052,353 +0.01(+0.07%)
Sep 29, 2010 15.26 15.28 15.11 15.22 927,352 -0.05(-0.33%)
Sep 28, 2010 15.25 15.34 15.12 15.27 8,984 +0.06(+0.39%)
Sep 27, 2010 15.26 15.32 15.11 15.21 869,456 -0.05(-0.33%)
Sep 24, 2010 15.00 15.26 14.98 15.26 1,229,553 +0.40(+2.69%)
Sep 23, 2010 14.86 15.05 14.80 14.86 305 -0.13(-0.87%)
Sep 22, 2010 15.09 15.20 14.93 14.99 1,057,404 -0.07(-0.46%)
Sep 21, 2010 15.28 15.29 14.95 15.06 1,589,635 -0.21(-1.38%)
Sep 20, 2010 14.99 15.29 14.90 15.27 1,501,688 +0.28(+1.87%)
Sep 17, 2010 14.99 15.00 14.80 14.99 5,740,086 +0.34(+2.32%)
Sep 15, 2010 14.41 14.73 14.35 14.65 1,634,971 +0.20(+1.38%)
Sep 14, 2010 14.45 14.63 14.44 14.45 1,436,898 -0.11(-0.76%)
Sep 13, 2010 14.33 14.60 14.32 14.56 1,537,204 +0.35(+2.46%)
Sep 10, 2010 14.12 14.25 13.98 14.21 1,344,626 +0.13(+0.92%)
Sep 09, 2010 14.43 14.47 14.00 14.08 1,581 -0.18(-1.26%)
Sep 08, 2010 14.40 14.42 14.16 14.26 1,433,139 -0.09(-0.63%)
Sep 07, 2010 14.49 14.55 14.33 14.35 175 -0.19(-1.31%)
Sep 03, 2010 14.45 14.57 14.41 14.54 1,469,326 +0.20(+1.39%)
Sep 02, 2010 14.80 14.84 14.30 14.34 884 -0.49(-3.30%)
Sep 01, 2010 14.37 14.85 14.32 14.83 1,991,895 +0.64(+4.51%)
Aug 31, 2010 14.16 14.33 14.09 14.19 24,770 -0.11(-0.77%)
Aug 30, 2010 14.50 14.54 14.28 14.30 1,311,759 -0.15(-1.04%)
Aug 27, 2010 14.55 14.57 14.18 14.45 1,156,419 +0.10(+0.70%)
Aug 26, 2010 14.35 14.42 14.21 14.35 2,516 +0.10(+0.70%)
Aug 25, 2010 13.90 14.30 13.88 14.25 3,166 +0.25(+1.79%)
Aug 24, 2010 14.01 14.12 13.87 14.00 219 -0.16(-1.13%)
Aug 23, 2010 14.26 14.30 14.08 14.16 673,056 -0.03(-0.21%)
Aug 20, 2010 14.13 14.22 14.02 14.19 775,414 -0.05(-0.35%)
Aug 19, 2010 14.43 14.44 14.11 14.24 219 -0.28(-1.93%)
Aug 18, 2010 14.48 14.58 14.42 14.52 531,498 +0.01(+0.07%)
Aug 17, 2010 14.52 14.67 14.46 14.51 949 +0.12(+0.83%)
Aug 16, 2010 14.27 14.42 14.14 14.39 1,026,837 +0.03(+0.21%)
Aug 13, 2010 14.36 14.40 14.23 14.36 964,386 -0.01(-0.07%)
Aug 12, 2010 14.29 14.45 14.24 14.37 908,542 -0.15(-1.03%)
Aug 11, 2010 14.84 14.85 14.51 14.52 1,288,012 -0.54(-3.59%)
Aug 10, 2010 15.33 15.33 14.96 15.06 967,798 -0.37(-2.40%)
Aug 09, 2010 15.27 15.44 15.24 15.43 1,170,408 +0.23(+1.51%)
Aug 06, 2010 15.20 15.21 14.93 15.20 1,393,438 +0.13(+0.86%)
Aug 05, 2010 14.96 15.08 14.86 15.07 1,730,963 +0.02(+0.13%)
Aug 04, 2010 14.90 15.08 14.81 15.05 1,033,853 +0.15(+1.01%)
Aug 03, 2010 15.09 15.13 14.86 14.90 3,166 -0.22(-1.46%)
Aug 02, 2010 15.08 15.16 14.92 15.12 1,363,919 +0.21(+1.41%)
Jul 30, 2010 14.91 15.01 14.74 14.91 872,998 +0.01(+0.07%)
Jul 29, 2010 15.08 15.16 14.75 14.90 1,479,033 -0.16(-1.06%)
Jul 28, 2010 15.06 15.25 15.02 15.06 2,340 -0.24(-1.57%)
Jul 27, 2010 15.30 15.52 15.21 15.30 1,759 -0.19(-1.23%)
Jul 26, 2010 15.47 15.54 15.36 15.49 1,016,032 +0.07(+0.45%)
Jul 23, 2010 15.27 15.53 15.17 15.42 1,917,348 +0.09(+0.59%)
Jul 22, 2010 15.11 15.74 14.85 15.33 4,013,120 +1.17(+8.26%)
Jul 21, 2010 14.53 14.56 14.08 14.16 1,451,573 -0.30(-2.07%)
Jul 20, 2010 14.46 14.47 14.06 14.46 951,205 +0.18(+1.26%)
Jul 19, 2010 14.30 14.37 14.17 14.28 923,698 +0.13(+0.92%)
Jul 16, 2010 14.15 14.64 14.14 14.15 1,144,530 -0.46(-3.15%)
Jul 15, 2010 14.78 14.79 14.52 14.61 1,042,023 -0.10(-0.68%)
Jul 14, 2010 14.76 14.78 14.64 14.71 1,279,254 -0.03(-0.20%)
Jul 13, 2010 14.62 14.80 14.56 14.74 845,424 +0.26(+1.80%)
Jul 12, 2010 14.39 14.55 14.32 14.48 713,644 +0.03(+0.21%)
Jul 09, 2010 14.45 14.45 14.26 14.45 590,083 +0.11(+0.77%)
Jul 08, 2010 14.39 14.42 14.17 14.34 996,630 +0.13(+0.91%)
Jul 07, 2010 13.75 14.22 13.65 14.21 1,126,945 +0.50(+3.65%)
Jul 06, 2010 13.71 13.90 13.61 13.71 752 +0.08(+0.59%)
Jul 02, 2010 13.63 13.90 13.59 13.63 1,508,258 -0.16(-1.16%)
Jul 01, 2010 13.55 13.81 13.41 13.79 2,093,394 +0.19(+1.40%)
Jun 30, 2010 13.58 13.72 13.52 13.60 2,382 -0.04(-0.29%)
Jun 29, 2010 13.64 13.92 13.55 13.64 956 -0.49(-3.47%)
Jun 25, 2010 14.13 14.20 14.02 14.13 2,842,900 +0.00(+0.00%)
Jun 24, 2010 14.29 14.35 14.10 14.13 874,901 -0.21(-1.46%)
Jun 23, 2010 14.44 14.44 14.21 14.34 1,137,385 -0.11(-0.76%)
Jun 22, 2010 14.66 14.85 14.40 14.45 1,156,272 -0.19(-1.30%)
Jun 21, 2010 14.99 15.02 14.58 14.64 1,409,629 -0.21(-1.41%)
Jun 18, 2010 14.85 14.90 14.69 14.85 1,179,248 +0.08(+0.54%)
Jun 17, 2010 14.85 14.87 14.65 14.77 1,253,824 +0.01(+0.07%)
Jun 16, 2010 14.75 14.95 14.69 14.76 1,204,478 -0.06(-0.40%)
Jun 15, 2010 14.49 14.82 14.37 14.82 838,787 +0.44(+3.06%)
Jun 14, 2010 14.48 14.61 14.38 14.38 786,616 -0.03(-0.21%)
Jun 11, 2010 14.33 14.43 14.22 14.41 1,081,595 -0.05(-0.35%)
Jun 10, 2010 14.19 14.47 14.19 14.46 1,165,203 +0.42(+2.99%)
Jun 09, 2010 14.17 14.32 13.97 14.04 1,341,924 -0.10(-0.71%)
Jun 08, 2010 13.97 14.17 13.85 14.14 2,452,509 +0.19(+1.36%)
Jun 07, 2010 14.32 14.35 13.95 13.95 1,367,554 -0.33(-2.31%)
Jun 04, 2010 14.28 14.70 14.24 14.28 1,621,095 -0.56(-3.77%)
Jun 03, 2010 14.49 14.88 14.49 14.84 1,340,497 +0.29(+1.99%)
Jun 02, 2010 14.40 14.55 14.27 14.55 1,165,320 +0.23(+1.61%)
Jun 01, 2010 14.60 14.62 14.29 14.32 1,398,144 -0.28(-1.92%)
May 28, 2010 14.60 14.75 14.53 14.60 1,241,504 -0.14(-0.95%)
May 27, 2010 14.53 14.74 14.41 14.74 1,426,911 +0.42(+2.93%)
May 26, 2010 14.31 14.64 14.28 14.32 100 +0.08(+0.56%)
May 25, 2010 14.10 14.24 13.93 14.24 2,182,548 -0.12(-0.84%)
May 24, 2010 14.37 14.59 14.30 14.36 1,410,676 -0.10(-0.69%)
May 21, 2010 14.02 14.50 14.02 14.46 2,620,464 +0.16(+1.12%)
May 20, 2010 14.44 14.61 14.28 14.30 3,741,386 -0.73(-4.86%)
May 19, 2010 15.34 15.39 14.99 15.03 3,069,509 -0.31(-2.02%)
May 18, 2010 15.58 15.65 15.33 15.34 100 -0.08(-0.52%)
May 17, 2010 15.28 15.48 15.18 15.42 1,580,763 +0.16(+1.05%)
May 14, 2010 15.26 15.56 15.14 15.26 1,606,066 -0.30(-1.93%)
May 13, 2010 15.67 15.76 15.56 15.56 1,404,955 -0.11(-0.70%)
May 12, 2010 15.51 15.72 15.50 15.67 1,386,946 +0.24(+1.56%)
May 11, 2010 15.54 15.64 15.43 15.43 1,764,260 -0.09(-0.58%)
May 10, 2010 15.49 15.53 15.41 15.52 1,720,418 +0.57(+3.81%)
May 07, 2010 15.13 15.34 14.77 14.95 2,705,177 -0.28(-1.84%)
May 06, 2010 15.48 15.67 14.59 15.23 5,432,678 -0.27(-1.74%)
May 05, 2010 15.49 15.57 15.42 15.50 2,091,576 -0.08(-0.51%)
May 04, 2010 15.83 15.85 15.50 15.58 1,985,786 -0.38(-2.38%)
May 03, 2010 16.14 16.18 15.81 15.96 2,852,586 -0.05(-0.31%)
Apr 30, 2010 16.23 16.28 16.00 16.01 1,811,126 -0.18(-1.11%)
Apr 29, 2010 16.14 16.28 16.09 16.19 1,019,859 +0.15(+0.94%)
Apr 28, 2010 16.16 16.21 15.97 16.04 1,913,064 -0.09(-0.56%)
Apr 27, 2010 16.57 16.63 16.09 16.13 1,844,189 -0.50(-3.01%)
Apr 26, 2010 16.71 16.82 16.59 16.63 991,274 -0.14(-0.83%)
Apr 23, 2010 16.56 16.77 16.40 16.77 1,212,795 +0.25(+1.51%)
Apr 22, 2010 16.25 16.55 16.17 16.52 1,389,224 +0.12(+0.73%)
Apr 21, 2010 16.91 16.99 16.19 16.40 8,556 -0.10(-0.61%)
Apr 20, 2010 16.36 16.50 16.21 16.50 200 +0.22(+1.35%)
Apr 19, 2010 16.11 16.33 16.07 16.28 1,771,858 +0.07(+0.43%)
Apr 16, 2010 16.46 16.52 16.20 16.21 1,614,925 -0.28(-1.70%)
Apr 15, 2010 16.38 16.59 16.26 16.49 1,580,785 +0.08(+0.49%)
Apr 14, 2010 16.22 16.45 16.22 16.41 1,196,372 +0.24(+1.48%)
Apr 13, 2010 16.25 16.32 16.17 16.17 1,296,802 -0.08(-0.49%)
Apr 12, 2010 16.32 16.33 16.19 16.25 667,290 -0.08(-0.49%)
Apr 09, 2010 16.10 16.34 16.03 16.33 848,731 +0.23(+1.43%)
Apr 08, 2010 16.03 16.13 15.92 16.10 1,338,127 -0.01(-0.06%)
Apr 07, 2010 16.04 16.20 16.04 16.11 1,397,422 +0.02(+0.12%)
Apr 06, 2010 15.93 16.28 15.88 16.09 2,370,148 +0.06(+0.37%)
Apr 05, 2010 15.83 16.04 15.81 16.03 868,591 +0.20(+1.26%)
Apr 01, 2010 15.73 15.83 15.83 15.83 1,214,300 +0.17(+1.09%)
Mar 31, 2010 15.90 15.92 15.63 15.66 1,554,923 -0.26(-1.63%)
Mar 30, 2010 15.77 15.94 15.75 15.92 1,098,564 +0.19(+1.21%)
Mar 29, 2010 15.70 15.86 15.61 15.73 1,711,765 +0.12(+0.77%)
Mar 26, 2010 15.54 15.86 15.54 15.61 1,659,529 +0.14(+0.90%)
Mar 25, 2010 15.54 15.66 15.42 15.47 1,523,973 +0.00(+0.00%)
Mar 24, 2010 15.54 15.66 15.39 15.47 1,150,481 -0.14(-0.90%)
Mar 23, 2010 15.60 15.65 15.47 15.61 891,500 +0.07(+0.45%)
Mar 22, 2010 15.12 15.65 15.10 15.54 1,601,269 +0.38(+2.51%)
Mar 19, 2010 15.28 15.39 15.08 15.16 1,897,207 -0.06(-0.39%)
Mar 18, 2010 15.25 15.34 15.19 15.22 1,339,425 -0.08(-0.52%)
Mar 17, 2010 15.13 15.37 15.12 15.30 1,466,244 +0.17(+1.12%)
Mar 16, 2010 15.11 15.18 15.05 15.13 916,294 +0.01(+0.07%)
Mar 15, 2010 15.06 15.18 15.02 15.12 1,078,259 -0.01(-0.07%)
Mar 12, 2010 15.08 15.18 15.01 15.13 1,202,440 +0.04(+0.27%)
Mar 11, 2010 15.02 15.09 14.92 15.09 791,951 +0.05(+0.33%)
Mar 10, 2010 15.02 15.07 14.94 15.04 958,709 +0.00(+0.00%)
Mar 09, 2010 14.92 15.10 14.87 15.04 1,050,193 +0.08(+0.53%)
Mar 08, 2010 14.89 15.02 14.87 14.96 1,078,825 +0.07(+0.47%)
Mar 05, 2010 14.65 14.89 14.57 14.89 1,044,777 +0.34(+2.34%)
Mar 04, 2010 14.54 14.63 14.50 14.55 917,079 +0.01(+0.07%)
Mar 03, 2010 14.46 14.60 14.46 14.54 1,058,024 +0.14(+0.97%)
Mar 02, 2010 14.64 14.64 14.38 14.40 2,019,953 -0.10(-0.69%)
Mar 01, 2010 14.56 14.68 14.29 14.50 2,054,488 +0.26(+1.83%)
Feb 26, 2010 14.48 14.48 14.21 14.24 2,117,461 -0.21(-1.45%)
Feb 25, 2010 14.35 14.48 14.15 14.45 1,138,782 -0.05(-0.34%)
Feb 24, 2010 14.53 14.61 14.43 14.50 1,002,128 +0.03(+0.21%)
Feb 23, 2010 14.41 14.56 14.30 14.47 1,896,622 +0.07(+0.49%)
Feb 22, 2010 14.44 14.52 14.37 14.40 1,246,947 +0.02(+0.14%)
Feb 19, 2010 14.33 14.48 14.20 14.38 1,434,105 +0.01(+0.07%)
Feb 18, 2010 14.33 14.43 14.29 14.37 764,603 +0.01(+0.07%)
Feb 17, 2010 14.44 14.44 14.28 14.36 989,056 -0.01(-0.07%)
Feb 16, 2010 14.27 14.41 14.17 14.37 1,249,175 +0.14(+0.98%)
Feb 12, 2010 14.26 14.23 14.23 14.23 1,039,500 -0.11(-0.77%)
Feb 11, 2010 14.35 14.39 14.11 14.34 1,609,937 +0.00(+0.00%)
Feb 10, 2010 14.56 14.57 14.26 14.34 1,734,087 -0.22(-1.51%)
Feb 09, 2010 14.57 14.65 14.39 14.56 2,639,054 +0.29(+2.03%)
Feb 08, 2010 14.26 14.59 14.21 14.27 3,489,515 -0.29(-1.99%)
Feb 05, 2010 14.49 14.63 14.30 14.56 1,754,409 +0.05(+0.34%)
Feb 04, 2010 14.63 14.99 14.50 14.51 2,991,114 +0.03(+0.21%)
Feb 03, 2010 14.57 14.68 14.40 14.48 2,010,434 -0.11(-0.75%)
Feb 02, 2010 14.58 14.66 14.44 14.59 2,043,142 +0.16(+1.14%)
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.