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 29, 2010 13.98 14.20 13.98 14.12 1,217,324 +0.10(+0.71%)
Oct 28, 2010 14.08 14.15 13.92 14.02 928,480 -0.01(-0.06%)
Oct 27, 2010 14.09 14.17 13.88 14.03 1,136,117 -0.27(-1.90%)
Oct 25, 2010 14.52 14.56 14.29 14.30 1,476,501 -0.15(-1.06%)
Oct 22, 2010 14.26 14.45 14.18 14.45 848,258 +0.19(+1.33%)
Oct 21, 2010 14.41 14.47 14.09 14.26 1,595,929 -0.19(-1.31%)
Oct 20, 2010 14.25 14.46 14.25 14.45 1,326,721 +0.25(+1.78%)
Oct 19, 2010 14.27 14.37 14.14 14.20 1,048,912 -0.26(-1.81%)
Oct 18, 2010 14.31 14.46 14.31 14.46 943,481 +0.07(+0.50%)
Oct 15, 2010 14.41 14.44 14.32 14.39 2,045,734 +0.14(+0.95%)
Oct 14, 2010 14.16 14.38 14.06 14.25 2,548,076 +0.11(+0.77%)
Oct 13, 2010 14.06 14.22 14.01 14.15 1,644,269 +0.13(+0.90%)
Oct 12, 2010 13.87 14.05 13.77 14.02 1,492,091 +0.12(+0.85%)
Oct 11, 2010 13.88 13.95 13.83 13.90 407,711 +0.02(+0.13%)
Oct 08, 2010 13.88 13.92 13.75 13.88 711,962 +0.06(+0.46%)
Oct 07, 2010 13.90 13.92 13.72 13.82 938,465 +0.00(+0.00%)
Oct 06, 2010 13.95 14.01 13.73 13.82 874,853 -0.17(-1.23%)
Oct 05, 2010 13.90 14.00 13.75 13.99 1,145,940 +0.22(+1.58%)
Oct 04, 2010 13.80 13.91 13.67 13.77 1,118,005 -0.04(-0.26%)
Oct 01, 2010 13.81 13.97 13.76 13.81 1,346,083 +0.04(+0.26%)
Sep 30, 2010 13.87 14.02 13.71 13.77 1,163,517 +0.01(+0.07%)
Sep 29, 2010 13.80 13.82 13.67 13.77 1,025,312 -0.05(-0.33%)
Sep 28, 2010 13.79 13.87 13.68 13.81 9,933 +0.05(+0.39%)
Sep 27, 2010 13.80 13.86 13.67 13.76 961,300 -0.05(-0.33%)
Sep 24, 2010 13.57 13.80 13.55 13.80 1,359,436 +0.36(+2.69%)
Sep 23, 2010 13.44 13.61 13.39 13.44 337 -0.12(-0.87%)
Sep 22, 2010 13.65 13.75 13.50 13.56 1,169,102 -0.06(-0.46%)
Sep 21, 2010 13.82 13.83 13.52 13.62 1,757,555 -0.19(-1.38%)
Sep 20, 2010 13.56 13.83 13.48 13.81 1,660,318 +0.25(+1.87%)
Sep 17, 2010 13.56 13.57 13.39 13.56 6,346,437 +0.31(+2.32%)
Sep 15, 2010 13.03 13.32 12.98 13.25 1,807,680 +0.18(+1.38%)
Sep 14, 2010 13.07 13.23 13.06 13.07 1,588,684 -0.04(-0.28%)
Sep 13, 2010 12.90 13.14 12.89 13.11 1,707,796 +0.32(+2.46%)
Sep 10, 2010 12.71 12.83 12.58 12.79 1,493,846 +0.12(+0.92%)
Sep 09, 2010 12.99 13.02 12.60 12.67 1,756 -0.16(-1.26%)
Sep 08, 2010 12.96 12.98 12.75 12.84 1,592,182 -0.08(-0.63%)
Sep 07, 2010 13.04 13.10 12.90 12.92 194 -0.17(-1.31%)
Sep 03, 2010 13.01 13.11 12.97 13.09 1,632,385 +0.18(+1.39%)
Sep 02, 2010 13.32 13.36 12.87 12.91 982 -0.44(-3.30%)
Sep 01, 2010 12.93 13.37 12.89 13.35 2,212,947 +0.58(+4.51%)
Aug 31, 2010 12.75 12.90 12.68 12.77 27,518 -0.10(-0.77%)
Aug 30, 2010 13.05 13.09 12.85 12.87 1,457,332 -0.13(-1.04%)
Aug 27, 2010 13.10 13.11 12.76 13.01 1,284,753 +0.09(+0.70%)
Aug 26, 2010 12.92 12.98 12.79 12.92 2,795 +0.09(+0.70%)
Aug 25, 2010 12.51 12.87 12.49 12.83 3,517 +0.23(+1.79%)
Aug 24, 2010 12.61 12.71 12.48 12.60 243 -0.14(-1.13%)
Aug 23, 2010 12.84 12.87 12.67 12.75 747,748 -0.03(-0.21%)
Aug 20, 2010 12.72 12.80 12.62 12.77 861,466 -0.04(-0.35%)
Aug 19, 2010 12.99 13.00 12.70 12.82 243 -0.25(-1.93%)
Aug 18, 2010 13.03 13.12 12.98 13.07 590,481 +0.01(+0.07%)
Aug 17, 2010 13.07 13.20 13.02 13.06 1,054 +0.11(+0.83%)
Aug 16, 2010 12.84 12.98 12.73 12.95 1,140,791 +0.03(+0.21%)
Aug 13, 2010 12.93 12.96 12.81 12.93 1,071,409 -0.01(-0.07%)
Aug 12, 2010 12.86 13.00 12.82 12.93 1,009,368 -0.13(-1.03%)
Aug 11, 2010 13.36 13.37 13.06 13.07 1,430,950 -0.49(-3.59%)
Aug 10, 2010 13.80 13.80 13.47 13.56 1,075,200 -0.33(-2.40%)
Aug 09, 2010 13.74 13.90 13.72 13.89 1,300,294 +0.21(+1.51%)
Aug 06, 2010 13.68 13.69 13.44 13.68 1,548,075 +0.12(+0.86%)
Aug 05, 2010 13.47 13.57 13.37 13.56 1,923,057 +0.02(+0.13%)
Aug 04, 2010 13.41 13.57 13.33 13.55 1,148,585 +0.13(+1.01%)
Aug 03, 2010 13.58 13.62 13.38 13.41 3,517 -0.20(-1.46%)
Aug 02, 2010 13.57 13.65 13.43 13.61 1,515,281 +0.19(+1.41%)
Jul 30, 2010 13.42 13.51 13.27 13.42 969,879 +0.01(+0.07%)
Jul 29, 2010 13.57 13.65 13.28 13.41 1,643,169 -0.14(-1.06%)
Jul 28, 2010 13.56 13.73 13.52 13.56 2,599 -0.22(-1.57%)
Jul 27, 2010 13.77 13.97 13.69 13.77 1,954 -0.17(-1.23%)
Jul 26, 2010 13.92 13.99 13.83 13.94 1,128,786 +0.06(+0.45%)
Jul 23, 2010 13.74 13.98 13.65 13.88 2,130,127 +0.08(+0.59%)
Jul 22, 2010 13.60 14.17 13.37 13.80 4,458,479 +1.05(+8.26%)
Jul 21, 2010 13.08 13.11 12.67 12.75 1,612,662 -0.27(-2.07%)
Jul 20, 2010 13.02 13.02 12.66 13.02 1,056,765 +0.16(+1.26%)
Jul 19, 2010 12.87 12.93 12.75 12.85 1,026,206 +0.12(+0.92%)
Jul 16, 2010 12.74 13.18 12.73 12.74 1,271,545 -0.41(-3.15%)
Jul 15, 2010 13.30 13.31 13.07 13.15 1,157,662 -0.09(-0.68%)
Jul 14, 2010 13.29 13.30 13.18 13.24 1,421,220 -0.03(-0.20%)
Jul 13, 2010 13.16 13.32 13.11 13.27 939,245 +0.23(+1.80%)
Jul 12, 2010 12.95 13.10 12.89 13.03 792,841 +0.03(+0.21%)
Jul 09, 2010 13.01 13.01 12.84 13.01 655,567 +0.10(+0.77%)
Jul 08, 2010 12.95 12.98 12.75 12.91 1,107,231 +0.12(+0.91%)
Jul 07, 2010 12.38 12.80 12.29 12.79 1,252,008 +0.45(+3.65%)
Jul 06, 2010 12.34 12.51 12.25 12.34 835 +0.07(+0.59%)
Jul 02, 2010 12.27 12.51 12.23 12.27 1,675,638 -0.14(-1.16%)
Jul 01, 2010 12.20 12.43 12.07 12.41 2,325,710 +0.17(+1.40%)
Jun 30, 2010 12.22 12.35 12.17 12.24 2,646 -0.04(-0.29%)
Jun 29, 2010 12.28 12.53 12.20 12.28 1,062 -0.44(-3.47%)
Jun 25, 2010 12.72 12.78 12.62 12.72 3,158,393 +0.00(+0.00%)
Jun 24, 2010 12.86 12.92 12.69 12.72 971,993 -0.19(-1.47%)
Jun 23, 2010 13.00 13.00 12.79 12.91 1,263,607 -0.10(-0.76%)
Jun 22, 2010 13.20 13.37 12.96 13.01 1,284,590 -0.17(-1.30%)
Jun 21, 2010 13.49 13.52 13.12 13.18 1,566,063 -0.19(-1.41%)
Jun 18, 2010 13.37 13.41 13.22 13.37 1,310,116 +0.07(+0.54%)
Jun 17, 2010 13.37 13.38 13.19 13.29 1,392,968 +0.01(+0.07%)
Jun 16, 2010 13.28 13.46 13.22 13.29 1,338,145 -0.05(-0.40%)
Jun 15, 2010 13.04 13.34 12.93 13.34 931,872 +0.46(+3.56%)
Jun 14, 2010 12.97 13.09 12.88 12.88 878,186 -0.03(-0.21%)
Jun 11, 2010 12.84 12.93 12.74 12.91 1,207,504 -0.04(-0.35%)
Jun 10, 2010 12.71 12.96 12.71 12.95 1,300,844 +0.38(+2.99%)
Jun 09, 2010 12.69 12.83 12.51 12.58 1,498,138 -0.09(-0.71%)
Jun 08, 2010 12.51 12.69 12.41 12.67 2,738,006 +0.17(+1.36%)
Jun 07, 2010 12.83 12.85 12.50 12.50 1,526,751 -0.30(-2.31%)
Jun 04, 2010 12.79 13.17 12.76 12.79 1,809,807 -0.50(-3.77%)
Jun 03, 2010 12.98 13.33 12.98 13.29 1,496,544 +0.26(+1.99%)
Jun 02, 2010 12.90 13.03 12.78 13.03 1,300,975 +0.21(+1.61%)
Jun 01, 2010 13.08 13.10 12.80 12.83 1,560,902 -0.25(-1.92%)
May 28, 2010 13.08 13.21 13.01 13.08 1,386,028 -0.13(-0.95%)
May 27, 2010 13.01 13.20 12.91 13.20 1,593,018 +0.38(+2.93%)
May 26, 2010 12.82 13.11 12.79 12.83 111 +0.07(+0.56%)
May 25, 2010 12.63 12.76 12.48 12.76 2,436,619 -0.11(-0.84%)
May 24, 2010 12.87 13.07 12.81 12.86 1,574,893 -0.09(-0.69%)
May 21, 2010 12.56 12.99 12.56 12.95 2,925,513 +0.14(+1.12%)
May 20, 2010 12.93 13.09 12.79 12.81 4,176,922 -0.65(-4.86%)
May 19, 2010 13.74 13.79 13.43 13.46 3,426,832 -0.28(-2.02%)
May 18, 2010 13.96 14.02 13.73 13.74 111 -0.07(-0.52%)
May 17, 2010 13.69 13.87 13.60 13.81 1,764,780 +0.14(+1.05%)
May 14, 2010 13.67 13.94 13.56 13.67 1,793,029 -0.27(-1.93%)
May 13, 2010 14.04 14.12 13.94 13.94 1,568,506 -0.10(-0.70%)
May 12, 2010 13.89 14.08 13.88 14.04 1,548,401 +0.21(+1.56%)
May 11, 2010 13.92 14.01 13.82 13.82 1,969,638 -0.08(-0.58%)
May 10, 2010 13.87 13.91 13.80 13.90 1,920,692 +0.51(+3.81%)
May 07, 2010 13.55 13.74 13.23 13.39 3,020,088 -0.25(-1.84%)
May 06, 2010 13.87 14.04 13.07 13.64 6,065,098 -0.24(-1.74%)
May 05, 2010 13.87 13.95 13.81 13.88 2,335,057 -0.07(-0.51%)
May 04, 2010 14.18 14.20 13.88 13.96 2,216,952 -0.34(-2.38%)
May 03, 2010 14.46 14.49 14.16 14.30 3,184,657 -0.04(-0.31%)
Apr 30, 2010 14.54 14.58 14.33 14.34 2,021,960 -0.16(-1.11%)
Apr 29, 2010 14.46 14.58 14.41 14.50 1,138,581 +0.13(+0.93%)
Apr 28, 2010 14.47 14.52 14.30 14.37 2,135,764 -0.08(-0.56%)
Apr 27, 2010 14.84 14.90 14.41 14.45 2,058,872 -0.45(-3.01%)
Apr 26, 2010 14.97 15.07 14.86 14.90 1,106,668 -0.13(-0.83%)
Apr 23, 2010 14.83 15.02 14.69 15.02 1,353,977 +0.22(+1.51%)
Apr 22, 2010 14.56 14.82 14.48 14.80 1,550,944 +0.11(+0.73%)
Apr 21, 2010 15.15 15.22 14.50 14.69 9,552 -0.09(-0.61%)
Apr 20, 2010 14.65 14.78 14.52 14.78 223 +0.20(+1.35%)
Apr 19, 2010 14.43 14.63 14.39 14.58 1,978,120 +0.06(+0.43%)
Apr 16, 2010 14.74 14.80 14.51 14.52 1,802,919 -0.25(-1.70%)
Apr 15, 2010 14.67 14.86 14.56 14.77 1,764,805 +0.07(+0.49%)
Apr 14, 2010 14.53 14.73 14.53 14.70 1,335,642 +0.21(+1.48%)
Apr 13, 2010 14.56 14.62 14.48 14.48 1,447,763 -0.07(-0.49%)
Apr 12, 2010 14.62 14.63 14.50 14.56 744,969 -0.07(-0.49%)
Apr 09, 2010 14.42 14.64 14.36 14.63 947,532 +0.21(+1.43%)
Apr 08, 2010 14.36 14.45 14.26 14.42 1,493,899 -0.01(-0.06%)
Apr 07, 2010 14.37 14.52 14.37 14.43 1,560,096 +0.02(+0.12%)
Apr 06, 2010 14.27 14.58 14.22 14.41 2,646,058 +0.05(+0.37%)
Apr 05, 2010 14.18 14.37 14.16 14.36 969,704 +0.18(+1.26%)
Apr 01, 2010 14.09 14.18 14.18 14.18 1,355,657 +0.15(+1.09%)
Mar 31, 2010 14.24 14.26 14.00 14.03 1,735,932 -0.23(-1.63%)
Mar 30, 2010 14.13 14.28 14.11 14.26 1,226,448 +0.17(+1.21%)
Mar 29, 2010 14.06 14.21 13.98 14.09 1,911,032 +0.11(+0.77%)
Mar 26, 2010 13.92 14.21 13.92 13.98 1,852,715 +0.13(+0.90%)
Mar 25, 2010 13.92 14.03 13.81 13.86 1,701,379 +0.00(+0.00%)
Mar 24, 2010 13.92 14.03 13.79 13.86 1,284,409 -0.13(-0.90%)
Mar 23, 2010 13.97 14.02 13.86 13.98 995,279 +0.06(+0.45%)
Mar 22, 2010 13.54 14.02 13.53 13.92 1,787,673 +0.34(+2.51%)
Mar 19, 2010 13.69 13.79 13.51 13.58 2,118,061 -0.05(-0.39%)
Mar 18, 2010 13.66 13.74 13.61 13.63 1,495,348 -0.07(-0.52%)
Mar 17, 2010 13.55 13.77 13.54 13.70 1,636,930 +0.15(+1.12%)
Mar 16, 2010 13.53 13.60 13.48 13.55 1,022,960 +0.07(+0.53%)
Mar 15, 2010 13.43 13.53 13.39 13.48 1,209,378 -0.01(-0.07%)
Mar 12, 2010 13.45 13.53 13.38 13.49 1,348,660 +0.04(+0.26%)
Mar 11, 2010 13.39 13.45 13.30 13.45 888,254 +0.04(+0.33%)
Mar 10, 2010 13.39 13.44 13.32 13.41 1,075,290 +0.00(+0.00%)
Mar 09, 2010 13.30 13.46 13.26 13.41 1,177,899 +0.07(+0.53%)
Mar 08, 2010 13.28 13.39 13.26 13.34 1,210,013 +0.06(+0.47%)
Mar 05, 2010 13.06 13.28 12.99 13.28 1,171,824 +0.30(+2.34%)
Mar 04, 2010 12.96 13.04 12.93 12.97 1,028,598 +0.01(+0.07%)
Mar 03, 2010 12.89 13.02 12.89 12.96 1,186,682 +0.12(+0.97%)
Mar 02, 2010 13.05 13.05 12.82 12.84 2,265,585 -0.09(-0.69%)
Mar 01, 2010 12.98 13.09 12.74 12.93 2,304,319 +0.23(+1.83%)
Feb 26, 2010 12.91 12.91 12.67 12.70 2,374,950 -0.19(-1.45%)
Feb 25, 2010 12.79 12.91 12.62 12.88 1,277,261 -0.04(-0.34%)
Feb 24, 2010 12.95 13.03 12.87 12.93 1,123,989 +0.03(+0.21%)
Feb 23, 2010 12.85 12.98 12.75 12.90 2,127,256 +0.06(+0.49%)
Feb 22, 2010 12.87 12.95 12.81 12.84 1,398,579 +0.02(+0.14%)
Feb 19, 2010 12.78 12.91 12.66 12.82 1,608,496 +0.01(+0.07%)
Feb 18, 2010 12.78 12.87 12.74 12.81 857,580 +0.01(+0.07%)
Feb 17, 2010 12.87 12.87 12.73 12.80 1,109,328 -0.01(-0.07%)
Feb 16, 2010 12.72 12.85 12.63 12.81 1,401,078 +0.12(+0.98%)
Feb 12, 2010 12.71 12.69 12.69 12.69 1,165,906 -0.10(-0.77%)
Feb 11, 2010 12.79 12.83 12.58 12.79 1,805,709 +0.00(+0.00%)
Feb 10, 2010 12.98 12.99 12.71 12.79 1,944,956 -0.20(-1.51%)
Feb 09, 2010 12.99 13.06 12.83 12.98 2,959,970 +0.26(+2.03%)
Feb 08, 2010 12.71 13.01 12.67 12.72 3,913,849 -0.26(-1.99%)
Feb 05, 2010 12.92 13.04 12.75 12.98 1,967,750 +0.04(+0.34%)
Feb 04, 2010 13.04 13.36 12.93 12.94 3,354,841 +0.03(+0.21%)
Feb 03, 2010 12.99 13.09 12.84 12.91 2,254,908 -0.10(-0.75%)
Feb 02, 2010 13.00 13.07 12.87 13.01 2,291,593 +0.15(+1.14%)
Feb 01, 2010 12.79 12.97 12.71 12.86 2,383,988 +0.10(+0.80%)
Jan 29, 2010 13.17 13.17 12.72 12.76 3,254,037 -0.32(-2.45%)
Jan 28, 2010 13.25 15.83 13.06 13.08 1,999,571 -0.13(-1.01%)
Jan 27, 2010 13.22 13.42 13.06 13.21 2,428,190 -0.10(-0.74%)
Jan 26, 2010 12.99 13.46 12.76 13.31 3,444,832 +0.35(+2.68%)
Jan 25, 2010 12.87 12.98 12.65 12.96 4,192,693 -0.13(-1.02%)
Jan 22, 2010 13.23 13.45 13.08 13.10 3,796,909 -0.26(-1.94%)
Jan 21, 2010 13.28 13.49 12.75 13.36 16,042,464 -1.81(-11.93%)
Jan 20, 2010 15.12 15.32 14.94 15.17 2,749,385 -0.06(-0.41%)
Jan 19, 2010 14.75 15.26 14.72 15.23 2,680,054 +0.51(+3.45%)
Jan 15, 2010 15.01 14.72 14.72 14.72 2,098,967 -0.42(-2.77%)
Jan 14, 2010 15.21 15.30 15.13 15.14 1,033,958 -0.08(-0.53%)
Jan 13, 2010 15.10 15.24 15.08 15.22 1,019,115 +0.12(+0.77%)
Jan 12, 2010 15.05 15.16 15.03 15.10 1,322,237 -0.05(-0.35%)
Jan 11, 2010 15.27 15.37 15.11 15.16 1,547,066 -0.02(-0.12%)
Jan 08, 2010 14.96 15.19 14.82 15.17 1,580,312 +0.21(+1.43%)
Jan 07, 2010 14.95 15.08 14.83 14.96 1,431,167 -0.10(-0.65%)
Jan 06, 2010 15.30 15.37 15.06 15.06 1,332,667 -0.29(-1.86%)
Jan 05, 2010 15.33 15.44 15.24 15.34 1,172,839 +0.00(+0.00%)
Jan 04, 2010 15.44 15.50 14.77 15.34 2,013,496 -0.05(-0.35%)
Dec 31, 2009 15.55 15.40 15.40 15.40 701,786 -0.16(-1.03%)
Dec 30, 2009 15.39 15.56 15.32 15.56 802,770 +0.10(+0.63%)
Dec 29, 2009 15.46 15.51 15.42 15.46 802,469 -0.05(-0.34%)
Dec 28, 2009 15.48 15.58 15.43 15.51 592,066 -0.03(-0.17%)
Dec 24, 2009 15.55 15.58 15.47 15.54 426,277 +0.04(+0.23%)
Dec 23, 2009 15.53 15.60 15.49 15.50 630,007 -0.03(-0.17%)
Dec 22, 2009 15.53 15.60 15.47 15.53 751,102 -0.03(-0.17%)
Dec 21, 2009 15.68 15.75 15.46 15.56 927,696 -0.12(-0.80%)
Dec 18, 2009 15.56 15.68 15.52 15.68 1,884,143 +0.21(+1.38%)
Dec 17, 2009 15.58 15.60 15.43 15.47 998,476 -0.12(-0.80%)
Dec 16, 2009 15.43 15.62 15.37 15.59 991,376 +0.16(+1.04%)
Dec 15, 2009 15.28 15.54 15.28 15.43 738,955 -0.12(-0.75%)
Dec 14, 2009 15.49 15.57 15.48 15.55 628,899 +0.12(+0.81%)
Dec 11, 2009 15.43 15.51 15.36 15.42 569,821 +0.02(+0.12%)
Dec 10, 2009 15.37 15.58 15.26 15.41 1,114,027 +0.05(+0.35%)
Dec 09, 2009 15.54 15.57 15.26 15.35 2,018,689 -0.24(-1.54%)
Dec 08, 2009 15.78 15.78 15.51 15.59 1,385,023 -0.07(-0.46%)
Dec 07, 2009 15.55 15.79 15.55 15.67 773,180 +0.02(+0.11%)
Dec 04, 2009 15.59 15.79 15.44 15.65 928,048 +0.23(+1.50%)
Dec 03, 2009 15.59 15.68 15.41 15.42 677,906 -0.17(-1.09%)
Dec 02, 2009 15.69 15.79 15.50 15.58 1,439,511 -0.06(-0.40%)
Dec 01, 2009 15.42 15.67 15.42 15.65 931,438 +0.24(+1.56%)
Nov 30, 2009 15.32 15.41 15.18 15.41 1,112,388 +0.12(+0.76%)
Nov 27, 2009 15.32 15.45 15.17 15.29 523,040 -0.31(-2.00%)
Nov 25, 2009 15.66 15.73 15.58 15.60 643,826 -0.03(-0.17%)
Nov 24, 2009 15.67 15.68 15.51 15.63 1,603,586 -0.01(-0.06%)
Nov 23, 2009 15.50 15.70 15.44 15.64 1,571,892 +0.32(+2.10%)
Nov 20, 2009 15.36 15.42 15.27 15.32 1,821,380 -0.10(-0.64%)
Nov 19, 2009 15.46 15.49 15.37 15.42 1,958,685 -0.10(-0.63%)
Nov 18, 2009 15.51 15.57 15.46 15.51 693,990 -0.03(-0.17%)
Nov 17, 2009 15.67 15.67 15.52 15.54 1,678,725 -0.05(-0.34%)
Nov 16, 2009 15.38 15.60 15.29 15.59 2,055,809 +0.32(+2.10%)
Nov 13, 2009 15.26 15.34 15.16 15.27 1,923,486 +0.04(+0.29%)
Nov 12, 2009 15.31 15.43 15.21 15.23 1,966,865 -0.07(-0.47%)
Nov 11, 2009 15.20 15.32 15.15 15.30 1,334,744 +0.20(+1.30%)
Nov 10, 2009 15.16 15.26 15.08 15.10 1,816,811 -0.09(-0.59%)
Nov 09, 2009 15.05 15.19 14.92 15.19 1,095,585 +0.26(+1.73%)
Nov 06, 2009 14.77 14.97 14.67 14.93 1,405,990 +0.12(+0.78%)
Nov 05, 2009 14.59 14.82 14.57 14.82 1,665,106 +0.36(+2.47%)
Nov 04, 2009 14.52 14.64 14.43 14.46 1,440,577 +0.00(+0.00%)
Nov 03, 2009 14.43 14.51 14.27 14.46 1,691,780 -0.01(-0.06%)
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.