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 (%)
Oct 31, 2005 18.92 19.13 18.78 19.00 107,561 +0.04(+0.19%)
Oct 28, 2005 18.66 18.96 18.54 18.96 82,101 +0.30(+1.62%)
Oct 27, 2005 18.79 18.79 18.54 18.66 116,534 -0.24(-1.27%)
Oct 26, 2005 18.63 18.92 18.63 18.90 150,182 +0.37(+1.97%)
Oct 25, 2005 18.83 18.87 18.52 18.54 233,742 -0.29(-1.56%)
Oct 24, 2005 18.51 18.83 18.48 18.83 263,240 +0.35(+1.88%)
Oct 21, 2005 18.44 18.54 18.23 18.48 152,986 +0.07(+0.39%)
Oct 20, 2005 18.63 18.63 18.30 18.41 327,732 -0.23(-1.24%)
Oct 19, 2005 19.26 19.61 18.41 18.64 1,040,623 -1.75(-8.57%)
Oct 18, 2005 20.51 20.51 20.25 20.39 119,787 +0.01(+0.04%)
Oct 17, 2005 20.37 20.53 20.28 20.38 194,149 +0.13(+0.66%)
Oct 14, 2005 20.09 20.33 19.96 20.25 327,620 +0.21(+1.07%)
Oct 13, 2005 19.88 20.06 19.74 20.03 118,216 +0.12(+0.63%)
Oct 12, 2005 20.11 20.16 19.70 19.91 126,628 -0.26(-1.28%)
Oct 11, 2005 20.24 20.24 20.06 20.17 140,424 +0.06(+0.31%)
Oct 10, 2005 20.17 20.33 20.05 20.11 110,253 -0.06(-0.31%)
Oct 07, 2005 20.11 20.34 20.11 20.17 78,960 +0.03(+0.13%)
Oct 06, 2005 20.25 20.37 19.97 20.14 92,420 -0.15(-0.75%)
Oct 05, 2005 20.55 20.55 20.28 20.29 127,974 -0.30(-1.47%)
Oct 04, 2005 20.91 21.03 20.60 20.60 73,801 -0.18(-0.86%)
Oct 03, 2005 20.89 21.09 20.73 20.77 198,635 -0.01(-0.04%)
Sep 30, 2005 20.70 21.04 20.50 20.78 172,053 +0.02(+0.09%)
Sep 29, 2005 20.24 20.77 20.11 20.76 170,595 +0.49(+2.42%)
Sep 28, 2005 20.35 20.42 20.07 20.27 223,086 -0.03(-0.13%)
Sep 27, 2005 20.35 20.46 20.26 20.30 151,079 -0.15(-0.74%)
Sep 26, 2005 20.79 20.82 20.34 20.45 87,485 -0.25(-1.21%)
Sep 23, 2005 20.70 20.81 20.41 20.70 121,133 +0.14(+0.69%)
Sep 22, 2005 20.64 20.69 20.34 20.56 103,411 -0.17(-0.82%)
Sep 21, 2005 20.82 20.82 20.51 20.73 87,597 -0.18(-0.85%)
Sep 20, 2005 21.00 21.04 20.87 20.91 116,983 -0.10(-0.47%)
Sep 19, 2005 21.00 21.18 20.95 21.01 142,780 +0.01(+0.04%)
Sep 16, 2005 20.91 21.13 20.82 21.00 233,742 +0.13(+0.64%)
Sep 15, 2005 20.94 21.02 20.81 20.86 74,586 -0.06(-0.30%)
Sep 14, 2005 21.02 21.11 20.83 20.93 151,640 -0.11(-0.51%)
Sep 13, 2005 21.13 21.14 20.97 21.03 41,274 -0.19(-0.88%)
Sep 12, 2005 21.01 21.25 20.98 21.22 92,195 +0.17(+0.80%)
Sep 09, 2005 21.03 21.19 21.02 21.05 78,848 -0.04(-0.21%)
Sep 08, 2005 21.13 21.18 21.01 21.09 52,603 -0.16(-0.76%)
Sep 07, 2005 21.13 21.40 21.13 21.26 75,035 +0.19(+0.89%)
Sep 06, 2005 21.11 21.28 20.95 21.07 192,467 -0.01(-0.04%)
Sep 02, 2005 21.18 21.22 21.01 21.08 73,464 -0.15(-0.71%)
Sep 01, 2005 21.23 21.37 20.86 21.23 175,082 +0.32(+1.53%)
Aug 31, 2005 20.79 21.01 20.68 20.91 140,536 +0.12(+0.56%)
Aug 30, 2005 20.97 20.97 20.69 20.79 43,854 -0.27(-1.27%)
Aug 29, 2005 20.86 21.17 20.82 21.06 45,873 +0.13(+0.64%)
Aug 26, 2005 21.06 21.06 20.69 20.93 58,323 -0.15(-0.72%)
Aug 25, 2005 21.13 21.15 20.89 21.08 35,442 -0.04(-0.21%)
Aug 24, 2005 21.18 21.30 20.95 21.12 55,295 -0.12(-0.55%)
Aug 23, 2005 21.39 21.39 21.04 21.24 84,905 -0.15(-0.71%)
Aug 22, 2005 21.24 21.39 21.24 21.39 47,107 +0.08(+0.38%)
Aug 19, 2005 21.36 21.36 21.19 21.31 39,816 +0.04(+0.17%)
Aug 18, 2005 21.25 21.37 21.07 21.27 59,781 -0.08(-0.38%)
Aug 17, 2005 21.17 21.50 20.88 21.35 187,644 +0.19(+0.88%)
Aug 16, 2005 21.02 21.40 21.02 21.17 137,508 +0.04(+0.21%)
Aug 15, 2005 21.18 21.31 21.07 21.12 114,403 -0.08(-0.38%)
Aug 12, 2005 21.22 21.26 21.06 21.20 41,835 -0.13(-0.63%)
Aug 11, 2005 21.12 21.53 21.12 21.34 28,600 +0.21(+1.01%)
Aug 10, 2005 21.35 21.49 21.03 21.12 83,895 -0.28(-1.29%)
Aug 09, 2005 21.16 21.56 21.16 21.40 117,656 +0.24(+1.14%)
Aug 08, 2005 21.10 21.25 20.89 21.16 63,931 +0.05(+0.25%)
Aug 05, 2005 21.22 21.26 21.09 21.10 77,278 -0.29(-1.37%)
Aug 04, 2005 21.40 21.57 21.40 21.40 78,175 -0.16(-0.74%)
Aug 03, 2005 21.75 21.75 21.49 21.56 65,389 -0.21(-0.98%)
Aug 02, 2005 21.90 21.92 21.62 21.77 119,226 -0.14(-0.65%)
Aug 01, 2005 21.92 22.13 21.86 21.92 45,424 +0.02(+0.08%)
Jul 29, 2005 22.26 22.36 21.90 21.90 54,958 -0.40(-1.80%)
Jul 28, 2005 22.25 22.37 22.12 22.30 103,187 +0.08(+0.36%)
Jul 27, 2005 22.10 22.27 21.93 22.22 82,774 +0.11(+0.48%)
Jul 26, 2005 21.92 22.25 21.75 22.11 121,133 +0.08(+0.36%)
Jul 25, 2005 22.25 22.47 21.65 22.03 257,520 -0.26(-1.16%)
Jul 22, 2005 22.02 22.42 21.71 22.29 257,183 +0.18(+0.81%)
Jul 21, 2005 22.19 22.47 22.11 22.11 333,003 -0.13(-0.60%)
Jul 20, 2005 22.28 22.38 21.62 22.25 565,960 +0.85(+3.96%)
Jul 19, 2005 21.50 21.59 21.30 21.40 173,960 -0.05(-0.25%)
Jul 18, 2005 21.41 21.56 21.27 21.45 134,592 +0.09(+0.42%)
Jul 15, 2005 21.29 21.42 21.05 21.36 141,770 +0.03(+0.13%)
Jul 14, 2005 21.34 21.54 21.18 21.34 46,210 -0.03(-0.13%)
Jul 13, 2005 21.31 21.45 21.18 21.36 53,276 -0.04(-0.17%)
Jul 12, 2005 21.31 21.51 21.22 21.40 42,620 -0.03(-0.13%)
Jul 11, 2005 21.31 21.59 21.26 21.42 57,089 +0.11(+0.50%)
Jul 08, 2005 20.90 21.55 20.80 21.32 235,087 +0.33(+1.57%)
Jul 07, 2005 20.85 20.99 20.58 20.99 66,511 +0.01(+0.04%)
Jul 06, 2005 21.28 21.34 20.86 20.98 95,672 -0.39(-1.84%)
Jul 05, 2005 21.22 21.40 21.14 21.37 94,663 +0.15(+0.71%)
Jul 01, 2005 21.44 21.68 21.19 21.22 187,307 -0.27(-1.24%)
Jun 30, 2005 21.18 22.42 21.09 21.49 783,439 +0.83(+4.01%)
Jun 29, 2005 20.73 20.93 20.60 20.66 130,330 -0.08(-0.39%)
Jun 28, 2005 20.51 20.77 20.42 20.74 160,837 +0.31(+1.53%)
Jun 27, 2005 20.28 20.57 20.04 20.43 300,589 -0.35(-1.67%)
Jun 24, 2005 21.06 21.16 20.58 20.77 174,521 -0.36(-1.69%)
Jun 23, 2005 21.31 21.31 21.07 21.13 131,227 -0.27(-1.25%)
Jun 22, 2005 21.26 21.50 21.12 21.40 69,427 +0.13(+0.63%)
Jun 21, 2005 21.36 21.49 21.26 21.26 219,721 -0.28(-1.28%)
Jun 20, 2005 21.26 21.70 21.26 21.54 82,549 +0.19(+0.88%)
Jun 17, 2005 21.92 22.02 21.35 21.35 266,829 -0.61(-2.76%)
Jun 16, 2005 21.81 22.00 21.79 21.96 169,249 +0.10(+0.45%)
Jun 15, 2005 21.88 21.93 21.68 21.86 71,558 +0.10(+0.45%)
Jun 14, 2005 21.69 21.95 21.68 21.76 69,090 -0.01(-0.04%)
Jun 13, 2005 21.68 21.89 21.59 21.77 108,795 +0.00(+0.00%)
Jun 10, 2005 21.75 21.84 21.68 21.77 37,237 -0.08(-0.37%)
Jun 09, 2005 21.68 21.89 21.63 21.85 67,632 +0.22(+1.03%)
Jun 08, 2005 21.75 21.92 21.63 21.63 52,939 -0.16(-0.74%)
Jun 07, 2005 21.84 22.02 21.69 21.79 63,707 -0.02(-0.08%)
Jun 06, 2005 21.66 21.84 21.54 21.81 60,454 +0.06(+0.29%)
Jun 03, 2005 21.64 21.84 21.64 21.75 101,392 -0.04(-0.20%)
Jun 02, 2005 21.93 22.00 21.73 21.79 98,588 -0.12(-0.53%)
Jun 01, 2005 21.73 22.03 21.68 21.91 96,570 +0.20(+0.90%)
May 31, 2005 21.91 21.91 21.53 21.71 109,692 -0.30(-1.38%)
May 27, 2005 21.85 22.08 21.85 22.01 77,278 +0.15(+0.69%)
May 26, 2005 21.71 21.91 21.71 21.86 48,453 +0.17(+0.78%)
May 25, 2005 21.90 21.90 21.58 21.69 123,712 -0.14(-0.65%)
May 24, 2005 21.78 21.90 21.58 21.83 157,136 +0.09(+0.41%)
May 23, 2005 21.59 21.89 21.59 21.75 178,222 +0.09(+0.41%)
May 20, 2005 21.52 21.67 21.43 21.66 66,062 +0.05(+0.25%)
May 19, 2005 21.67 21.69 21.48 21.60 83,783 -0.12(-0.53%)
May 18, 2005 21.67 21.75 21.50 21.72 196,168 +0.14(+0.66%)
May 17, 2005 21.82 21.82 21.43 21.58 109,917 -0.23(-1.06%)
May 16, 2005 21.06 21.92 21.06 21.81 338,611 +0.70(+3.34%)
May 13, 2005 21.24 21.37 20.88 21.10 109,580 -0.20(-0.92%)
May 12, 2005 21.40 21.75 21.06 21.30 175,306 -0.01(-0.04%)
May 11, 2005 20.97 21.62 20.96 21.31 265,819 +0.36(+1.70%)
May 10, 2005 21.04 21.07 20.69 20.95 177,998 -0.17(-0.80%)
May 09, 2005 21.31 21.35 20.99 21.12 113,954 -0.26(-1.21%)
May 06, 2005 21.35 21.43 21.05 21.38 89,055 -0.01(-0.04%)
May 05, 2005 21.51 21.72 21.31 21.39 64,828 -0.12(-0.58%)
May 04, 2005 21.68 21.78 21.20 21.51 175,867 -0.27(-1.23%)
May 03, 2005 21.76 21.96 21.67 21.78 110,814 +0.02(+0.08%)
May 02, 2005 21.88 22.26 21.76 21.76 171,829 -0.15(-0.69%)
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%)
Feb 01, 2005 21.09 21.56 21.09 21.33 125,731 +0.28(+1.31%)
Jan 31, 2005 21.04 21.33 21.04 21.05 100,607 +0.01(+0.04%)
Jan 28, 2005 20.67 21.09 20.67 21.04 137,396 +0.41(+1.99%)
Jan 27, 2005 20.81 20.92 20.53 20.63 81,316 -0.17(-0.81%)
Jan 26, 2005 20.49 20.82 20.49 20.80 108,234 +0.31(+1.52%)
Jan 25, 2005 20.77 20.93 20.46 20.49 128,199 -0.21(-0.99%)
Jan 24, 2005 20.42 20.77 20.42 20.69 100,495 +0.21(+1.04%)
Jan 21, 2005 20.49 20.79 20.30 20.48 223,086 -0.03(-0.13%)
Jan 20, 2005 20.11 20.91 19.93 20.51 362,053 +0.40(+2.00%)
Jan 19, 2005 21.18 21.25 19.61 20.11 337,826 -0.80(-3.84%)
Jan 18, 2005 20.33 20.96 20.30 20.91 187,644 +0.54(+2.67%)
Jan 14, 2005 20.22 20.41 20.15 20.36 115,412 +0.08(+0.40%)
Jan 13, 2005 20.46 20.59 20.27 20.28 82,662 -0.18(-0.87%)
Jan 12, 2005 20.55 20.64 20.33 20.46 108,683 -0.09(-0.43%)
Jan 11, 2005 20.72 20.85 20.49 20.55 78,512 -0.27(-1.28%)
Jan 10, 2005 20.77 20.93 20.58 20.82 120,347 -0.12(-0.55%)
Jan 07, 2005 21.05 21.08 20.71 20.93 46,546 -0.16(-0.76%)
Jan 06, 2005 20.68 21.31 20.68 21.09 107,449 +0.27(+1.28%)
Jan 05, 2005 21.24 21.56 20.83 20.83 109,244 -0.37(-1.77%)
Jan 04, 2005 21.89 21.94 21.00 21.20 134,816 -0.61(-2.78%)
Jan 03, 2005 21.67 22.08 21.59 21.81 153,771 +0.14(+0.66%)
Dec 31, 2004 21.89 22.01 21.67 21.67 144,574 -0.27(-1.22%)
Dec 30, 2004 22.23 22.38 21.86 21.93 164,090 -0.29(-1.32%)
Dec 29, 2004 22.26 22.35 22.19 22.23 45,200 +0.03(+0.12%)
Dec 28, 2004 22.28 22.38 21.95 22.20 90,625 -0.19(-0.84%)
Dec 27, 2004 22.24 22.44 22.20 22.39 86,251 +0.15(+0.68%)
Dec 23, 2004 22.20 22.43 22.12 22.24 87,148 -0.26(-1.15%)
Dec 22, 2004 22.16 22.74 22.16 22.49 54,173 +0.21(+0.92%)
Dec 21, 2004 22.16 22.44 22.11 22.29 70,100 +0.02(+0.08%)
Dec 20, 2004 22.07 22.36 22.07 22.27 52,827 +0.18(+0.81%)
Dec 17, 2004 22.20 22.53 22.05 22.09 123,488 -0.18(-0.80%)
Dec 16, 2004 22.42 22.73 22.25 22.27 63,034 -0.34(-1.50%)
Dec 15, 2004 22.47 22.75 22.47 22.61 34,657 -0.07(-0.31%)
Dec 14, 2004 22.65 22.83 22.60 22.68 56,304 -0.14(-0.63%)
Dec 13, 2004 22.65 22.95 22.49 22.82 92,195 +0.37(+1.67%)
Dec 10, 2004 22.49 22.61 22.33 22.45 97,691 -0.22(-0.98%)
Dec 09, 2004 22.56 22.80 22.39 22.67 66,174 +0.03(+0.12%)
Dec 08, 2004 22.63 22.74 22.49 22.65 111,375 -0.16(-0.70%)
Dec 07, 2004 23.05 23.19 22.80 22.81 53,388 -0.37(-1.58%)
Dec 06, 2004 23.40 23.45 23.08 23.17 157,248 -0.33(-1.40%)
Dec 03, 2004 23.36 23.77 23.36 23.50 88,382 +0.08(+0.34%)
Dec 02, 2004 23.27 23.55 23.18 23.42 61,800 +0.02(+0.08%)
Dec 01, 2004 23.17 23.63 23.11 23.40 86,363 +0.39(+1.70%)
Nov 30, 2004 23.09 23.17 22.87 23.01 60,566 -0.09(-0.39%)
Nov 29, 2004 23.14 23.23 22.73 23.10 55,070 -0.11(-0.46%)
Nov 26, 2004 23.23 23.40 23.16 23.21 15,478 -0.07(-0.31%)
Nov 24, 2004 22.82 23.50 22.82 23.28 59,444 +0.51(+2.23%)
Nov 23, 2004 22.78 23.26 22.69 22.77 75,371 -0.10(-0.43%)
Nov 22, 2004 23.05 23.16 22.87 22.87 61,239 -0.24(-1.04%)
Nov 19, 2004 23.40 23.41 23.00 23.11 85,241 -0.48(-2.04%)
Nov 18, 2004 22.82 23.60 22.76 23.59 106,103 +0.69(+3.00%)
Nov 17, 2004 22.74 23.09 22.74 22.90 109,244 +0.10(+0.43%)
Nov 16, 2004 22.47 23.20 22.38 22.81 256,622 +0.18(+0.79%)
Nov 15, 2004 22.14 22.71 22.14 22.63 87,821 +0.36(+1.60%)
Nov 12, 2004 22.49 22.49 22.10 22.27 79,970 -0.15(-0.68%)
Nov 11, 2004 22.25 22.49 22.07 22.42 121,020 +0.17(+0.76%)
Nov 10, 2004 22.11 22.43 22.11 22.25 65,613 +0.10(+0.44%)
Nov 09, 2004 22.14 22.42 22.07 22.16 89,503 +0.00(+0.00%)
Nov 08, 2004 21.93 22.28 21.72 22.16 80,082 +0.06(+0.28%)
Nov 05, 2004 22.00 22.18 21.86 22.09 92,868 +0.18(+0.81%)
Nov 04, 2004 21.18 22.25 21.16 21.92 138,069 +0.74(+3.49%)
Nov 03, 2004 21.07 21.42 20.93 21.18 77,502 +0.18(+0.85%)
Nov 02, 2004 21.25 21.37 20.98 21.00 66,959 -0.31(-1.46%)
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.