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, 2006 21.95 21.96 21.29 21.47 224,881 -0.47(-2.15%)
Oct 30, 2006 21.50 22.08 21.44 21.94 219,497 +0.30(+1.40%)
Oct 27, 2006 21.62 21.84 21.61 21.64 113,506 -0.12(-0.53%)
Oct 26, 2006 21.49 21.82 21.42 21.75 151,079 +0.32(+1.50%)
Oct 25, 2006 21.49 21.60 21.27 21.43 254,267 +0.05(+0.25%)
Oct 24, 2006 21.66 21.66 21.27 21.38 211,758 -0.21(-0.99%)
Oct 23, 2006 21.26 21.67 21.01 21.59 361,829 +0.91(+4.40%)
Oct 20, 2006 20.75 20.93 20.53 20.68 164,875 -0.20(-0.94%)
Oct 19, 2006 21.41 21.48 20.88 20.88 232,059 -0.64(-2.98%)
Oct 18, 2006 21.29 21.85 20.85 21.52 346,126 +0.72(+3.47%)
Oct 17, 2006 21.02 21.18 20.52 20.80 155,005 -0.42(-1.97%)
Oct 16, 2006 20.83 21.26 20.77 21.22 250,453 +0.55(+2.67%)
Oct 13, 2006 20.43 20.75 20.39 20.67 50,920 +0.10(+0.48%)
Oct 12, 2006 20.68 20.73 20.47 20.57 70,324 -0.03(-0.13%)
Oct 11, 2006 20.39 20.66 20.21 20.60 61,912 +0.11(+0.52%)
Oct 10, 2006 20.57 20.71 20.49 20.49 83,447 -0.16(-0.78%)
Oct 09, 2006 20.60 20.73 20.38 20.65 107,000 -0.09(-0.43%)
Oct 06, 2006 20.93 20.93 20.55 20.74 136,050 -0.18(-0.85%)
Oct 05, 2006 20.32 20.92 19.97 20.92 167,903 +0.46(+2.27%)
Oct 04, 2006 20.14 20.50 20.06 20.45 80,531 +0.22(+1.10%)
Oct 03, 2006 20.21 20.49 20.08 20.23 208,281 +0.15(+0.76%)
Oct 02, 2006 20.35 20.45 20.06 20.08 219,385 -0.28(-1.36%)
Sep 29, 2006 20.42 20.51 20.26 20.35 261,109 -0.10(-0.48%)
Sep 28, 2006 20.86 20.87 20.06 20.45 455,482 -0.77(-3.61%)
Sep 27, 2006 21.18 21.27 20.93 21.22 200,654 +0.06(+0.29%)
Sep 26, 2006 20.51 21.16 20.42 21.16 189,775 +0.67(+3.26%)
Sep 25, 2006 20.46 20.67 20.43 20.49 175,194 +0.00(+0.00%)
Sep 22, 2006 20.48 20.60 20.43 20.49 113,954 -0.03(-0.13%)
Sep 21, 2006 20.83 20.86 20.47 20.52 265,932 -0.43(-2.04%)
Sep 20, 2006 20.62 21.18 20.62 20.94 213,104 +0.26(+1.25%)
Sep 19, 2006 20.83 20.93 20.68 20.68 335,920 -0.01(-0.04%)
Sep 18, 2006 20.91 20.97 20.64 20.69 284,326 -0.28(-1.32%)
Sep 15, 2006 21.06 21.26 20.84 20.97 277,484 -0.09(-0.42%)
Sep 14, 2006 20.68 21.42 20.68 21.06 417,684 +0.20(+0.94%)
Sep 13, 2006 20.37 20.88 20.32 20.86 253,482 +0.48(+2.36%)
Sep 12, 2006 20.13 20.41 20.13 20.38 148,163 +0.24(+1.20%)
Sep 11, 2006 20.06 20.30 20.01 20.14 204,243 +0.08(+0.40%)
Sep 08, 2006 20.19 20.24 19.78 20.06 241,368 +0.02(+0.09%)
Sep 07, 2006 19.56 20.07 19.35 20.04 188,877 +0.25(+1.26%)
Sep 06, 2006 19.88 19.88 19.68 19.79 138,293 -0.17(-0.85%)
Sep 05, 2006 19.93 19.97 19.85 19.96 191,457 -0.04(-0.22%)
Sep 01, 2006 19.88 20.19 19.88 20.01 107,113 +0.13(+0.67%)
Aug 31, 2006 19.93 19.98 19.76 19.87 177,661 -0.12(-0.58%)
Aug 30, 2006 20.24 20.28 19.82 19.99 293,411 -0.25(-1.23%)
Aug 29, 2006 20.11 20.28 20.02 20.24 76,268 +0.04(+0.22%)
Aug 28, 2006 19.97 20.28 19.89 20.19 153,435 +0.12(+0.62%)
Aug 25, 2006 20.01 20.10 19.88 20.07 30,731 -0.03(-0.13%)
Aug 24, 2006 20.28 20.28 19.90 20.10 118,553 -0.17(-0.84%)
Aug 23, 2006 20.35 20.36 20.05 20.27 94,214 -0.07(-0.35%)
Aug 22, 2006 20.10 20.35 20.10 20.34 94,102 +0.23(+1.15%)
Aug 21, 2006 20.02 20.31 19.97 20.11 127,862 -0.26(-1.27%)
Aug 18, 2006 19.86 20.36 19.81 20.36 125,955 +0.37(+1.87%)
Aug 17, 2006 19.98 20.42 19.89 19.99 176,764 -0.17(-0.84%)
Aug 16, 2006 19.89 20.28 19.81 20.16 136,499 +0.22(+1.12%)
Aug 15, 2006 19.61 20.23 19.61 19.94 90,961 +0.32(+1.64%)
Aug 14, 2006 19.18 19.61 19.15 19.61 146,593 +0.37(+1.90%)
Aug 11, 2006 19.21 19.38 19.19 19.25 59,332 -0.11(-0.55%)
Aug 10, 2006 19.25 19.41 19.13 19.36 125,283 +0.06(+0.32%)
Aug 09, 2006 19.27 19.38 19.26 19.29 137,957 +0.12(+0.60%)
Aug 08, 2006 19.11 19.30 19.06 19.18 98,588 +0.05(+0.28%)
Aug 07, 2006 18.90 19.20 18.90 19.12 134,031 +0.08(+0.42%)
Aug 04, 2006 19.27 19.45 18.87 19.04 143,789 -0.27(-1.38%)
Aug 03, 2006 18.82 19.39 18.82 19.31 138,181 +0.32(+1.69%)
Aug 02, 2006 18.79 19.12 18.79 18.99 155,229 +0.21(+1.09%)
Aug 01, 2006 18.65 18.99 18.63 18.79 197,177 +0.04(+0.24%)
Jul 31, 2006 18.66 18.79 18.62 18.74 156,912 +0.04(+0.19%)
Jul 28, 2006 18.40 18.71 18.40 18.71 128,311 +0.33(+1.80%)
Jul 27, 2006 18.38 18.67 18.21 18.38 206,823 +0.04(+0.24%)
Jul 26, 2006 18.10 18.44 18.10 18.33 147,715 +0.10(+0.54%)
Jul 25, 2006 17.92 18.24 17.89 18.23 173,960 +0.18(+0.99%)
Jul 24, 2006 17.97 18.11 17.79 18.05 190,672 +0.04(+0.25%)
Jul 21, 2006 18.00 18.10 17.91 18.01 154,332 -0.03(-0.15%)
Jul 20, 2006 17.98 18.08 17.83 18.04 235,424 -0.03(-0.15%)
Jul 19, 2006 17.08 18.63 16.94 18.06 721,414 +1.74(+10.65%)
Jul 18, 2006 16.69 16.69 15.93 16.32 258,529 -0.44(-2.61%)
Jul 17, 2006 16.32 16.81 16.32 16.76 338,051 +0.35(+2.12%)
Jul 14, 2006 16.33 16.53 16.28 16.41 98,701 +0.00(+0.00%)
Jul 13, 2006 16.49 16.72 16.27 16.41 88,270 -0.20(-1.18%)
Jul 12, 2006 16.60 16.80 16.46 16.61 76,493 -0.06(-0.37%)
Jul 11, 2006 16.54 16.68 16.50 16.67 83,110 +0.04(+0.21%)
Jul 10, 2006 16.89 16.89 16.53 16.64 88,382 -0.27(-1.58%)
Jul 07, 2006 16.83 16.94 16.72 16.90 85,017 +0.03(+0.16%)
Jul 06, 2006 16.94 17.15 16.63 16.88 298,122 -0.13(-0.79%)
Jul 05, 2006 17.71 17.72 16.93 17.01 155,902 -0.61(-3.44%)
Jul 03, 2006 17.25 17.72 17.12 17.62 105,991 +0.45(+2.65%)
Jun 30, 2006 17.14 17.39 17.05 17.16 199,084 +0.00(+0.00%)
Jun 29, 2006 16.84 17.37 16.84 17.16 112,721 +0.30(+1.80%)
Jun 28, 2006 16.83 17.07 16.83 16.86 56,192 +0.04(+0.27%)
Jun 27, 2006 17.06 17.16 16.82 16.82 40,489 -0.18(-1.05%)
Jun 26, 2006 17.04 17.21 16.93 16.99 224,544 -0.04(-0.26%)
Jun 23, 2006 16.73 17.13 16.41 17.04 112,048 +0.31(+1.87%)
Jun 22, 2006 16.81 16.90 16.62 16.73 130,891 -0.15(-0.90%)
Jun 21, 2006 16.52 17.04 16.52 16.88 158,033 +0.53(+3.27%)
Jun 20, 2006 16.57 16.57 16.28 16.34 79,297 -0.29(-1.72%)
Jun 19, 2006 16.85 16.87 16.58 16.63 98,925 -0.12(-0.74%)
Jun 16, 2006 16.33 16.86 16.33 16.75 131,451 +0.42(+2.57%)
Jun 15, 2006 16.27 16.45 16.27 16.33 61,800 +0.09(+0.55%)
Jun 14, 2006 16.12 16.34 16.10 16.24 114,291 +0.02(+0.11%)
Jun 13, 2006 16.18 16.49 16.17 16.23 147,490 -0.08(-0.49%)
Jun 12, 2006 16.46 16.56 16.31 16.31 118,777 -0.19(-1.14%)
Jun 09, 2006 16.57 16.66 16.41 16.49 84,008 -0.09(-0.54%)
Jun 08, 2006 16.38 16.67 16.36 16.58 143,565 +0.00(+0.00%)
Jun 07, 2006 16.81 16.83 16.49 16.58 98,588 -0.15(-0.91%)
Jun 06, 2006 16.56 16.86 16.49 16.73 217,927 +0.22(+1.35%)
Jun 05, 2006 16.70 16.76 16.49 16.51 100,832 -0.18(-1.07%)
Jun 02, 2006 16.61 16.83 16.34 16.69 211,870 +0.26(+1.57%)
Jun 01, 2006 16.05 16.59 16.04 16.43 174,633 +0.32(+1.99%)
May 31, 2006 16.24 16.29 16.05 16.11 178,334 -0.08(-0.50%)
May 30, 2006 16.27 16.35 16.10 16.19 135,713 -0.06(-0.38%)
May 26, 2006 16.47 16.47 16.25 16.25 121,918 -0.21(-1.30%)
May 25, 2006 16.48 16.53 16.27 16.47 132,797 +0.18(+1.09%)
May 24, 2006 16.13 16.43 15.98 16.29 191,569 +0.12(+0.77%)
May 23, 2006 16.73 16.81 16.16 16.16 290,495 -0.49(-2.94%)
May 22, 2006 16.96 16.97 16.61 16.65 178,559 -0.33(-1.94%)
May 19, 2006 16.86 17.12 16.76 16.98 110,926 +0.21(+1.28%)
May 18, 2006 16.90 16.90 16.74 16.77 68,866 -0.02(-0.11%)
May 17, 2006 17.04 17.21 16.78 16.79 152,313 -0.30(-1.77%)
May 16, 2006 17.12 17.19 16.98 17.09 90,625 -0.04(-0.26%)
May 15, 2006 17.04 17.18 16.96 17.14 101,953 +0.13(+0.79%)
May 12, 2006 16.98 17.21 16.94 17.00 126,965 -0.03(-0.16%)
May 11, 2006 17.72 17.72 16.94 17.03 242,939 -0.76(-4.26%)
May 10, 2006 17.68 17.87 17.55 17.79 104,421 +0.04(+0.25%)
May 09, 2006 17.87 17.89 17.70 17.74 99,710 -0.16(-0.90%)
May 08, 2006 17.79 18.05 17.74 17.90 76,493 -0.07(-0.40%)
May 05, 2006 17.94 18.00 17.84 17.97 76,941 +0.08(+0.45%)
May 04, 2006 17.81 17.98 17.74 17.89 106,776 +0.04(+0.20%)
May 03, 2006 17.67 18.03 17.67 17.86 165,548 +0.12(+0.70%)
May 02, 2006 17.89 17.91 17.69 17.73 188,877 -0.19(-1.04%)
May 01, 2006 17.87 18.15 17.78 17.92 231,050 +0.06(+0.35%)
Apr 28, 2006 17.74 17.95 17.74 17.86 140,424 -0.04(-0.20%)
Apr 27, 2006 17.92 18.01 17.74 17.89 94,663 -0.23(-1.28%)
Apr 26, 2006 17.81 18.22 17.81 18.13 140,200 +0.21(+1.19%)
Apr 25, 2006 17.93 18.08 17.78 17.91 135,938 -0.09(-0.49%)
Apr 24, 2006 18.25 18.26 17.92 18.00 142,892 -0.21(-1.13%)
Apr 21, 2006 18.37 18.51 18.13 18.21 203,907 -0.17(-0.92%)
Apr 20, 2006 17.83 18.41 17.83 18.38 530,518 +0.84(+4.78%)
Apr 19, 2006 18.02 18.08 17.48 17.54 400,300 -0.30(-1.70%)
Apr 18, 2006 17.36 17.85 17.34 17.84 268,511 +0.45(+2.62%)
Apr 17, 2006 17.40 17.78 17.39 17.39 108,010 -0.09(-0.51%)
Apr 13, 2006 17.39 17.48 17.33 17.48 100,607 +0.09(+0.51%)
Apr 12, 2006 17.41 17.53 17.34 17.39 70,436 -0.01(-0.05%)
Apr 11, 2006 17.69 17.69 17.39 17.39 255,276 -0.34(-1.91%)
Apr 10, 2006 17.87 18.04 17.68 17.73 91,859 -0.06(-0.35%)
Apr 07, 2006 17.87 17.92 17.72 17.80 110,029 -0.07(-0.40%)
Apr 06, 2006 17.96 17.96 17.72 17.87 128,199 -0.06(-0.35%)
Apr 05, 2006 17.92 17.95 17.61 17.93 149,733 +0.06(+0.35%)
Apr 04, 2006 17.88 18.09 17.83 17.87 162,856 +0.04(+0.20%)
Apr 03, 2006 17.83 18.00 17.66 17.83 138,742 +0.07(+0.40%)
Mar 31, 2006 17.86 17.89 17.65 17.76 145,135 -0.06(-0.35%)
Mar 30, 2006 17.61 17.93 17.59 17.82 195,719 +0.00(+0.00%)
Mar 29, 2006 17.75 17.98 17.65 17.82 115,749 +0.11(+0.60%)
Mar 28, 2006 17.74 17.83 17.61 17.72 112,384 -0.12(-0.70%)
Mar 27, 2006 17.82 17.92 17.65 17.84 93,990 -0.06(-0.35%)
Mar 24, 2006 17.81 18.00 17.81 17.90 73,689 +0.04(+0.20%)
Mar 23, 2006 17.65 17.90 17.65 17.87 77,614 +0.16(+0.91%)
Mar 22, 2006 17.77 17.79 17.56 17.71 125,507 -0.12(-0.70%)
Mar 21, 2006 17.69 17.87 17.51 17.83 176,428 +0.09(+0.50%)
Mar 20, 2006 17.82 18.03 17.71 17.74 140,200 -0.15(-0.85%)
Mar 17, 2006 17.89 18.01 17.79 17.89 46,434 +0.00(+0.00%)
Mar 16, 2006 17.67 17.92 17.66 17.89 118,665 +0.17(+0.96%)
Mar 15, 2006 17.66 17.73 17.61 17.72 60,566 +0.04(+0.20%)
Mar 14, 2006 17.61 17.74 17.56 17.69 125,619 +0.04(+0.25%)
Mar 13, 2006 17.61 17.71 17.56 17.64 88,494 -0.05(-0.30%)
Mar 10, 2006 17.48 17.74 17.48 17.70 119,675 +0.17(+0.97%)
Mar 09, 2006 17.48 17.64 17.39 17.53 109,917 -0.04(-0.20%)
Mar 08, 2006 17.56 17.69 17.53 17.56 125,731 -0.11(-0.60%)
Mar 07, 2006 17.61 17.68 17.55 17.67 187,644 +0.05(+0.30%)
Mar 06, 2006 17.64 17.69 17.55 17.62 174,072 -0.07(-0.40%)
Mar 03, 2006 17.63 17.70 17.61 17.69 121,133 -0.01(-0.05%)
Mar 02, 2006 17.50 17.73 17.40 17.70 240,359 +0.11(+0.61%)
Mar 01, 2006 17.58 17.61 17.48 17.59 122,703 +0.12(+0.66%)
Feb 28, 2006 17.79 17.71 17.41 17.48 180,017 -0.31(-1.75%)
Feb 27, 2006 17.83 17.99 17.74 17.79 209,627 +0.07(+0.40%)
Feb 24, 2006 17.73 17.74 17.62 17.72 94,326 +0.02(+0.10%)
Feb 23, 2006 17.70 17.79 17.55 17.70 105,991 -0.04(-0.20%)
Feb 22, 2006 17.39 17.74 17.39 17.73 99,934 +0.26(+1.48%)
Feb 21, 2006 17.49 17.55 17.39 17.48 92,420 +0.00(+0.00%)
Feb 17, 2006 17.72 17.72 17.42 17.48 118,104 -0.31(-1.75%)
Feb 16, 2006 17.54 17.82 17.48 17.79 98,925 +0.19(+1.06%)
Feb 15, 2006 17.37 17.71 17.37 17.60 107,673 +0.21(+1.23%)
Feb 14, 2006 17.58 17.82 17.36 17.39 205,253 -0.28(-1.56%)
Feb 13, 2006 17.46 17.72 17.32 17.66 292,177 +0.28(+1.59%)
Feb 10, 2006 17.38 17.49 17.36 17.39 178,334 +0.01(+0.05%)
Feb 09, 2006 17.42 17.53 17.38 17.38 192,803 -0.14(-0.81%)
Feb 08, 2006 17.39 17.55 17.37 17.52 72,792 +0.05(+0.31%)
Feb 07, 2006 17.71 17.83 17.39 17.47 104,084 -0.37(-2.05%)
Feb 06, 2006 17.34 17.95 17.32 17.83 315,619 +0.49(+2.83%)
Feb 03, 2006 17.17 17.56 17.17 17.34 248,322 -0.05(-0.31%)
Feb 02, 2006 17.61 17.64 17.34 17.39 145,696 -0.37(-2.11%)
Feb 01, 2006 17.41 17.83 17.39 17.77 212,095 +0.27(+1.53%)
Jan 31, 2006 17.16 17.53 17.07 17.50 168,913 +0.28(+1.60%)
Jan 30, 2006 17.49 17.57 17.16 17.23 174,184 -0.36(-2.03%)
Jan 27, 2006 17.50 17.60 17.16 17.58 168,801 +0.07(+0.41%)
Jan 26, 2006 17.28 17.59 17.19 17.51 103,748 +0.02(+0.10%)
Jan 25, 2006 17.47 17.69 17.30 17.49 243,051 -0.11(-0.61%)
Jan 24, 2006 17.43 17.69 17.40 17.60 161,398 -0.03(-0.15%)
Jan 23, 2006 17.70 17.70 17.48 17.63 122,815 -0.06(-0.35%)
Jan 20, 2006 17.47 17.71 17.23 17.69 279,952 +0.26(+1.48%)
Jan 19, 2006 17.13 17.52 17.07 17.43 201,776 +0.30(+1.77%)
Jan 18, 2006 17.43 17.56 16.53 17.13 693,150 -0.66(-3.71%)
Jan 17, 2006 17.82 17.97 17.48 17.79 194,037 -0.32(-1.77%)
Jan 13, 2006 17.88 18.11 17.72 18.11 140,873 +0.18(+0.99%)
Jan 12, 2006 18.31 18.35 17.89 17.93 173,736 -0.58(-3.13%)
Jan 11, 2006 18.19 18.54 17.99 18.51 246,416 +0.25(+1.37%)
Jan 10, 2006 18.01 18.26 17.92 18.26 119,338 +0.27(+1.49%)
Jan 09, 2006 18.26 18.26 17.89 17.99 106,776 -0.12(-0.69%)
Jan 06, 2006 18.19 18.25 18.10 18.12 174,745 -0.13(-0.73%)
Jan 05, 2006 17.73 18.26 17.65 18.25 288,476 +0.52(+2.92%)
Jan 04, 2006 17.38 17.83 17.37 17.73 231,162 +0.38(+2.21%)
Jan 03, 2006 17.52 17.56 17.04 17.35 428,340 -0.29(-1.67%)
Dec 30, 2005 17.56 17.80 17.50 17.64 172,390 -0.09(-0.50%)
Dec 29, 2005 17.69 17.80 17.52 17.73 86,026 +0.00(+0.00%)
Dec 28, 2005 17.79 17.92 17.61 17.73 107,898 +0.06(+0.35%)
Dec 27, 2005 17.74 17.89 17.54 17.67 207,047 +0.04(+0.20%)
Dec 23, 2005 17.74 17.74 17.56 17.64 213,665 +0.09(+0.51%)
Dec 22, 2005 17.39 17.65 16.94 17.55 593,440 +0.69(+4.07%)
Dec 21, 2005 19.58 19.58 15.83 16.86 1,417,257 -2.72(-13.89%)
Dec 20, 2005 19.86 20.04 19.45 19.58 221,965 -0.43(-2.14%)
Dec 19, 2005 20.09 20.12 19.79 20.01 103,860 -0.02(-0.09%)
Dec 16, 2005 20.02 20.10 19.87 20.02 132,909 +0.09(+0.45%)
Dec 15, 2005 19.94 19.97 19.78 19.94 55,407 +0.05(+0.27%)
Dec 14, 2005 19.84 20.07 19.73 19.88 77,502 +0.03(+0.13%)
Dec 13, 2005 19.69 19.93 19.61 19.86 77,054 +0.13(+0.68%)
Dec 12, 2005 19.70 19.83 19.62 19.72 69,875 +0.13(+0.68%)
Dec 09, 2005 19.81 19.91 19.55 19.59 76,493 -0.22(-1.13%)
Dec 08, 2005 20.02 20.04 19.66 19.81 98,252 -0.21(-1.07%)
Dec 07, 2005 19.88 20.11 19.78 20.02 65,613 +0.12(+0.63%)
Dec 06, 2005 20.11 20.24 19.66 19.90 122,142 -0.21(-1.02%)
Dec 05, 2005 20.06 20.32 19.95 20.11 161,510 +0.06(+0.31%)
Dec 02, 2005 20.82 20.93 20.04 20.04 351,398 +0.42(+2.14%)
Dec 01, 2005 19.35 19.73 19.20 19.62 143,677 +0.40(+2.09%)
Nov 30, 2005 19.53 19.58 19.17 19.22 74,474 -0.19(-0.96%)
Nov 29, 2005 19.53 19.63 19.39 19.41 79,185 +0.02(+0.09%)
Nov 28, 2005 19.67 19.88 19.39 19.39 157,697 -0.26(-1.32%)
Nov 25, 2005 19.12 19.78 19.12 19.65 176,988 +0.75(+3.96%)
Nov 23, 2005 18.96 19.04 18.76 18.90 116,758 -0.10(-0.52%)
Nov 22, 2005 18.97 19.22 18.69 19.00 205,253 +0.00(+0.00%)
Nov 21, 2005 19.11 19.36 18.99 19.00 214,113 -0.21(-1.11%)
Nov 18, 2005 19.86 19.86 19.19 19.21 212,431 -0.48(-2.44%)
Nov 17, 2005 19.36 19.74 19.31 19.70 55,070 +0.33(+1.70%)
Nov 16, 2005 19.39 19.51 19.20 19.37 134,928 -0.01(-0.05%)
Nov 15, 2005 19.41 19.51 19.25 19.37 107,225 -0.04(-0.23%)
Nov 14, 2005 19.65 19.66 19.38 19.42 65,838 -0.13(-0.68%)
Nov 11, 2005 19.61 19.66 19.43 19.55 51,481 +0.02(+0.09%)
Nov 10, 2005 19.25 19.61 18.99 19.53 97,018 +0.28(+1.43%)
Nov 09, 2005 19.34 19.40 19.26 19.26 50,247 -0.11(-0.55%)
Nov 08, 2005 19.34 19.52 19.34 19.37 63,258 -0.02(-0.09%)
Nov 07, 2005 19.48 19.51 19.36 19.38 62,585 +0.00(+0.00%)
Nov 04, 2005 19.45 19.49 19.34 19.38 55,295 +0.04(+0.23%)
Nov 03, 2005 19.28 19.57 19.17 19.34 73,913 +0.12(+0.60%)
Nov 02, 2005 18.72 19.44 18.63 19.22 146,369 +0.41(+2.18%)
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.