Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2019		133.27	133.27	133.27	0	-1.29(-0.96%)
Sep 16, 2019	133.90	135.65	133.55	134.56	1,389,538	-0.92(-0.68%)
Sep 13, 2019	135.78	136.34	134.29	135.48	1,391,000	-0.36(-0.27%)
Sep 12, 2019	135.10	137.13	135.10	135.84	880,334	+1.89(+1.41%)
Sep 11, 2019	133.24	135.10	131.88	133.95	800,498	+0.38(+0.28%)
Sep 10, 2019	136.65	136.65	132.54	133.57	965,901	-4.26(-3.09%)
Sep 09, 2019	141.32	141.80	136.84	137.83	1,351,615	-3.13(-2.22%)
Sep 06, 2019	141.42	142.16	139.92	140.95	2,620,140	-0.32(-0.23%)
Sep 05, 2019	138.37	141.79	138.37	141.27	2,335,392	+4.03(+2.93%)
Sep 04, 2019	136.80	137.29	135.53	137.25	1,183,099	+2.09(+1.54%)
Sep 03, 2019	133.65	136.28	133.18	135.16	1,424,114	+1.07(+0.80%)
Aug 30, 2019	134.53	135.03	133.40	134.09	812,487	+0.53(+0.40%)
Aug 29, 2019	132.89	134.67	132.89	133.56	774,371	+1.58(+1.20%)
Aug 28, 2019	130.35	132.25	129.32	131.98	938,671	+0.85(+0.65%)
Aug 27, 2019	129.37	131.33	128.99	131.13	1,037,835	+1.97(+1.52%)
Aug 26, 2019	128.29	129.22	127.75	129.16	739,615	+1.84(+1.44%)
Aug 23, 2019	130.65	131.72	126.93	127.33	1,130,796	-3.59(-2.74%)
Aug 22, 2019	131.27	131.81	129.24	130.91	543,538	-0.28(-0.21%)
Aug 21, 2019	130.77	131.45	129.46	131.19	816,841	+1.13(+0.87%)
Aug 20, 2019	128.38	130.66	127.57	130.06	678,784	+1.46(+1.13%)
Aug 19, 2019	129.16	129.95	127.84	128.60	606,438	+1.38(+1.08%)
Aug 16, 2019	126.83	128.31	125.10	127.23	772,448	+1.06(+0.84%)
Aug 15, 2019	125.06	126.56	124.45	126.17	651,762	+1.86(+1.50%)
Aug 14, 2019	126.45	126.45	123.97	124.31	783,788	-3.62(-2.83%)
Aug 13, 2019	125.27	128.41	124.74	127.93	664,359	+2.31(+1.84%)
Aug 12, 2019	128.22	128.22	125.43	125.62	591,063	-3.33(-2.58%)
Aug 09, 2019	129.28	129.91	127.80	128.94	975,545	-0.34(-0.26%)
Aug 08, 2019	127.87	129.82	126.70	129.28	1,037,551	+1.84(+1.44%)
Aug 07, 2019	123.48	128.14	121.94	127.45	1,166,587	+3.04(+2.44%)
Aug 06, 2019	125.08	125.53	122.72	124.41	1,120,051	+0.46(+0.37%)
Aug 05, 2019	128.46	128.46	121.82	123.95	1,166,543	-6.18(-4.75%)
Aug 02, 2019	132.92	132.92	128.53	130.13	935,306	-2.99(-2.24%)
Aug 01, 2019	131.69	134.33	131.62	133.12	1,641,679	-2.47(-1.82%)
Jul 31, 2019	134.74	137.27	133.23	135.59	2,013,792	+0.79(+0.59%)
Jul 30, 2019	136.97	137.94	133.93	134.80	1,604,804	-3.07(-2.22%)
Jul 29, 2019	136.70	138.53	136.06	137.87	1,688,785	+1.39(+1.02%)
Jul 26, 2019	133.67	137.52	133.67	136.48	1,817,362	+3.44(+2.58%)
Jul 25, 2019	128.94	133.73	127.30	133.04	1,418,467	+3.07(+2.36%)
Jul 24, 2019	132.06	132.22	129.41	129.97	1,609,457	-2.23(-1.69%)
Jul 23, 2019	132.13	132.51	130.97	132.20	1,091,072	+0.55(+0.42%)
Jul 22, 2019	132.60	133.87	131.44	131.65	881,854	-0.77(-0.58%)
Jul 19, 2019	135.34	135.34	132.36	132.42	1,232,895	-2.02(-1.50%)
Jul 18, 2019	132.69	134.52	132.69	134.44	1,079,154	+1.54(+1.16%)
Jul 17, 2019	132.82	133.28	131.86	132.90	755,150	+0.02(+0.02%)
Jul 16, 2019	133.44	133.45	131.76	132.88	1,100,361	-0.47(-0.35%)
Jul 15, 2019	132.55	133.51	131.82	133.35	651,193	+1.38(+1.04%)
Jul 12, 2019	132.28	132.57	130.14	131.97	1,344,904	+0.04(+0.03%)
Jul 11, 2019	132.52	132.86	131.20	131.93	993,852	+0.02(+0.02%)
Jul 10, 2019	132.75	133.62	130.87	131.91	749,544	-0.46(-0.35%)
Jul 09, 2019	130.49	132.57	130.46	132.37	1,404,486	+1.03(+0.78%)
Jul 08, 2019	130.55	131.42	130.00	131.34	717,672	+0.31(+0.24%)
Jul 05, 2019	130.98	131.04	129.18	131.03	927,699	+0.05(+0.04%)
Jul 03, 2019	130.26	131.66	130.24	130.98	503,788	+0.84(+0.64%)
Jul 02, 2019	130.83	131.57	129.75	130.14	1,300,388	-0.69(-0.53%)
Jul 01, 2019	130.09	130.83	128.91	130.83	1,234,795	+2.69(+2.10%)
Jun 28, 2019	128.21	128.71	127.50	128.15	1,876,219	+0.05(+0.04%)
Jun 27, 2019	127.13	128.82	127.09	128.10	1,240,954	+1.06(+0.83%)
Jun 26, 2019	126.88	127.75	126.49	127.04	1,228,045	+0.42(+0.33%)
Jun 25, 2019	128.88	128.88	126.28	126.62	1,058,812	-1.63(-1.27%)
Jun 24, 2019	128.90	129.28	128.09	128.25	1,165,315	-0.56(-0.43%)
Jun 21, 2019	129.15	129.64	128.69	128.81	1,539,492	-0.78(-0.60%)
Jun 20, 2019	129.87	130.88	128.59	129.58	1,090,115	+0.87(+0.68%)
Jun 19, 2019	126.78	129.10	126.36	128.72	1,160,147	+1.73(+1.36%)
Jun 18, 2019	128.15	129.16	126.70	126.99	1,054,022	-0.92(-0.72%)
Jun 17, 2019	127.29	128.40	127.10	127.91	1,008,553	+0.89(+0.70%)
Jun 14, 2019	126.25	127.59	126.05	127.02	1,221,230	+0.59(+0.47%)
Jun 13, 2019	127.62	127.92	126.05	126.43	1,560,446	-0.60(-0.47%)
Jun 12, 2019	127.26	127.83	126.73	127.03	1,237,378	-0.23(-0.18%)
Jun 11, 2019	129.50	129.63	125.97	127.26	1,613,601	-1.32(-1.03%)
Jun 10, 2019	129.39	130.36	128.57	128.57	2,581,402	-0.27(-0.21%)
Jun 07, 2019	127.15	128.96	126.66	128.84	1,244,877	+2.71(+2.15%)
Jun 06, 2019	124.58	126.50	123.80	126.13	2,650,254	+0.45(+0.36%)
Jun 05, 2019	123.48	125.68	122.55	125.68	3,366,083	+2.96(+2.42%)
Jun 04, 2019	120.83	123.18	119.96	122.72	2,823,305	+3.25(+2.72%)
Jun 03, 2019	123.41	123.77	118.47	119.46	3,024,475	-3.82(-3.10%)
May 31, 2019	120.93	123.68	120.78	123.28	2,922,216	+0.53(+0.43%)
May 30, 2019	117.78	122.92	117.78	122.75	3,090,013	+4.74(+4.02%)
May 29, 2019	117.77	118.31	115.60	118.02	4,412,309	-0.59(-0.50%)
May 28, 2019	117.36	123.41	117.03	118.60	9,987,814	+5.38(+4.75%)
May 24, 2019	107.49	117.21	107.39	113.22	10,790,075	+13.80(+13.88%)
May 23, 2019	99.98	100.23	98.75	99.42	762,151	-1.63(-1.61%)
May 22, 2019	100.14	101.37	99.63	101.05	471,902	+0.67(+0.67%)
May 21, 2019	100.80	100.80	99.47	100.38	1,341,765	+0.17(+0.17%)
May 20, 2019	100.12	101.49	99.86	100.21	920,286	-0.89(-0.88%)
May 17, 2019	99.43	101.86	99.43	101.10	1,417,621	+0.80(+0.80%)
May 16, 2019	99.21	100.89	98.88	100.30	801,952	+1.41(+1.42%)
May 15, 2019	97.55	99.24	97.45	98.89	522,769	+0.79(+0.80%)
May 14, 2019	96.81	98.98	96.81	98.10	975,369	+1.56(+1.61%)
May 13, 2019	98.30	98.30	96.45	96.55	1,103,877	-3.52(-3.52%)
May 10, 2019	99.38	100.14	97.76	100.07	1,103,095	+0.13(+0.13%)
May 09, 2019	98.91	100.02	98.18	99.94	737,582	+0.06(+0.06%)
May 08, 2019	99.22	100.53	99.19	99.88	844,988	+0.60(+0.60%)
May 07, 2019	100.39	101.16	98.65	99.28	1,200,262	-2.12(-2.09%)
May 06, 2019	100.25	101.79	100.03	101.40	995,775	-0.48(-0.47%)
May 03, 2019	102.04	102.31	101.55	101.88	1,013,617	+0.48(+0.47%)
May 02, 2019	100.77	101.81	100.40	101.40	1,776,337	+0.41(+0.40%)
May 01, 2019	102.14	102.19	100.96	100.99	1,351,253	-1.05(-1.03%)
Apr 30, 2019	101.27	102.09	100.78	102.04	1,592,729	+1.17(+1.16%)
Apr 29, 2019	100.75	101.39	100.57	100.87	854,267	+0.39(+0.39%)
Apr 26, 2019	99.29	100.58	99.15	100.48	1,253,795	+0.99(+0.99%)
Apr 25, 2019	99.50	100.15	98.97	99.49	1,942,958	-0.08(-0.08%)
Apr 24, 2019	99.00	99.89	97.85	99.57	2,928,094	-2.47(-2.42%)
Apr 23, 2019	101.26	102.47	100.87	102.04	2,480,404	+1.48(+1.47%)
Apr 22, 2019	100.26	100.70	99.85	100.56	1,362,338	+0.22(+0.22%)
Apr 18, 2019	99.92	100.71	99.64	100.34	1,413,713	+0.45(+0.45%)
Apr 17, 2019	99.92	100.78	99.46	99.89	1,688,856	+1.32(+1.34%)
Apr 16, 2019	99.75	100.12	98.35	98.57	2,240,986	-0.85(-0.85%)
Apr 15, 2019	99.12	99.50	98.49	99.42	2,621,980	+0.40(+0.40%)
Apr 12, 2019	98.56	99.23	98.26	99.02	1,466,318	+0.83(+0.84%)
Apr 11, 2019	98.28	98.36	97.46	98.19	1,280,913	+0.18(+0.18%)
Apr 10, 2019	97.78	98.26	97.71	98.01	880,479	+0.17(+0.17%)
Apr 09, 2019	97.09	98.25	97.09	97.84	1,353,931	+0.30(+0.31%)
Apr 08, 2019	96.81	97.61	96.31	97.55	913,421	+0.31(+0.32%)
Apr 05, 2019	96.68	97.54	96.46	97.24	1,394,275	+0.66(+0.68%)
Apr 04, 2019	96.45	96.76	96.04	96.58	1,010,897	+0.31(+0.32%)
Apr 03, 2019	95.92	96.44	95.39	96.27	1,659,644	+0.59(+0.62%)
Apr 02, 2019	96.08	96.29	95.44	95.68	932,183	-0.30(-0.31%)
Apr 01, 2019	95.47	96.10	94.99	95.98	1,282,463	+1.16(+1.22%)
Mar 29, 2019	93.31	95.43	93.21	94.82	1,809,701	+2.25(+2.43%)
Mar 28, 2019	92.58	92.74	91.97	92.58	1,672,526	+0.15(+0.16%)
Mar 27, 2019	93.03	93.70	91.85	92.43	1,630,502	-0.54(-0.58%)
Mar 26, 2019	92.71	93.34	92.49	92.96	1,376,469	+0.88(+0.95%)
Mar 25, 2019	93.09	93.52	91.79	92.09	1,217,556	-1.06(-1.14%)
Mar 22, 2019	93.56	93.93	92.77	93.14	1,309,706	-0.89(-0.94%)
Mar 21, 2019	92.62	94.42	92.62	94.03	1,489,725	+1.25(+1.34%)
Mar 20, 2019	93.59	94.04	92.17	92.78	1,350,657	-0.97(-1.03%)
Mar 19, 2019	93.76	94.34	93.48	93.75	1,457,436	+0.30(+0.32%)
Mar 18, 2019	94.64	95.12	92.82	93.45	2,699,311	-0.58(-0.61%)
Mar 15, 2019	93.30	94.38	93.17	94.03	2,505,943	+0.60(+0.64%)
Mar 14, 2019	93.69	94.10	93.23	93.43	1,430,564	-0.04(-0.04%)
Mar 13, 2019	93.92	94.68	93.40	93.47	1,679,348	+0.09(+0.10%)
Mar 12, 2019	93.78	94.15	93.28	93.38	1,728,464	-0.23(-0.24%)
Mar 11, 2019	93.08	93.74	93.00	93.61	1,238,738	+0.85(+0.91%)
Mar 08, 2019	91.85	92.87	91.71	92.77	1,018,030	+0.07(+0.08%)
Mar 07, 2019	93.15	93.29	92.35	92.70	1,075,813	-0.50(-0.53%)
Mar 06, 2019	93.25	94.14	93.04	93.19	863,184	-0.20(-0.21%)
Mar 05, 2019	93.80	94.14	93.07	93.39	842,053	-0.53(-0.56%)
Mar 04, 2019	95.33	95.48	93.17	93.92	1,647,719	-1.00(-1.05%)
Mar 01, 2019	94.68	95.32	94.58	94.92	919,799	+0.84(+0.89%)
Feb 28, 2019	93.28	94.25	93.15	94.08	1,606,583	+0.80(+0.85%)
Feb 27, 2019	92.69	93.38	92.33	93.28	959,449	+0.31(+0.33%)
Feb 26, 2019	93.43	93.43	92.65	92.98	1,693,458	-0.57(-0.61%)
Feb 25, 2019	94.01	94.46	93.41	93.54	940,850	+0.07(+0.07%)
Feb 22, 2019	93.28	93.86	92.80	93.47	918,193	+0.55(+0.59%)
Feb 21, 2019	93.17	93.51	92.46	92.93	856,833	-0.43(-0.46%)
Feb 20, 2019	92.55	93.63	92.24	93.35	1,451,152	+0.89(+0.96%)
Feb 19, 2019	92.01	92.76	91.65	92.47	797,977	+0.00(+0.00%)
Feb 15, 2019	92.50	92.95	92.26	92.47	958,730	+0.68(+0.74%)
Feb 14, 2019	91.43	92.37	91.21	91.79	1,327,454	+0.17(+0.19%)
Feb 13, 2019	92.00	92.72	91.42	91.62	1,281,385	+0.20(+0.22%)
Feb 12, 2019	91.94	92.10	90.80	91.42	1,448,460	+0.39(+0.43%)
Feb 11, 2019	91.64	92.41	90.79	91.03	1,578,715	-0.48(-0.52%)
Feb 08, 2019	89.90	91.53	89.84	91.51	1,269,377	+0.98(+1.08%)
Feb 07, 2019	90.62	91.54	90.19	90.53	1,105,698	-0.77(-0.84%)
Feb 06, 2019	91.96	92.21	90.46	91.30	1,414,639	-0.81(-0.88%)
Feb 05, 2019	91.42	92.29	91.41	92.11	1,178,946	+0.66(+0.72%)
Feb 04, 2019	90.64	91.48	90.42	91.45	1,963,040	+0.87(+0.96%)
Feb 01, 2019	89.31	90.72	89.30	90.58	1,540,490	+1.28(+1.43%)
Jan 31, 2019	90.05	90.90	88.51	89.31	2,678,603	-0.67(-0.74%)
Jan 30, 2019	86.54	90.47	84.96	89.98	3,804,155	+3.29(+3.79%)
Jan 29, 2019	88.10	88.26	86.45	86.69	1,957,549	-0.85(-0.97%)
Jan 28, 2019	87.25	87.89	86.80	87.53	1,524,639	-0.48(-0.54%)
Jan 25, 2019	88.16	88.42	87.45	88.01	1,560,859	+0.56(+0.64%)
Jan 24, 2019	87.75	87.83	86.98	87.45	1,124,039	+0.34(+0.39%)
Jan 23, 2019	87.15	87.23	85.14	87.12	1,346,667	+0.48(+0.55%)
Jan 22, 2019	87.13	87.23	85.82	86.64	1,899,189	-1.01(-1.15%)
Jan 18, 2019	86.61	87.73	85.56	87.64	1,404,833	+1.72(+2.01%)
Jan 17, 2019	85.91	86.61	85.66	85.92	1,261,940	-0.19(-0.22%)
Jan 16, 2019	85.92	87.27	85.75	86.11	2,204,151	+1.72(+2.04%)
Jan 15, 2019	83.92	84.63	83.33	84.38	778,193	+0.51(+0.61%)
Jan 14, 2019	82.57	84.13	82.26	83.88	1,412,586	+0.67(+0.80%)
Jan 11, 2019	84.08	84.13	82.64	83.21	1,358,377	-1.29(-1.52%)
Jan 10, 2019	83.18	84.54	82.81	84.49	869,518	+0.58(+0.69%)
Jan 09, 2019	82.64	84.04	82.25	83.92	1,679,673	+1.83(+2.23%)
Jan 08, 2019	81.58	82.23	80.80	82.08	1,203,770	+1.06(+1.30%)
Jan 07, 2019	80.61	81.85	80.43	81.03	2,648,392	+0.31(+0.38%)
Jan 04, 2019	78.76	81.27	78.63	80.72	1,588,552	+3.13(+4.03%)
Jan 03, 2019	79.44	80.21	77.40	77.59	1,702,497	-2.92(-3.63%)
Jan 02, 2019	79.43	81.12	79.43	80.51	1,193,479	-0.51(-0.63%)
Dec 31, 2018	80.44	81.36	79.78	81.02	992,343	+0.93(+1.16%)
Dec 28, 2018	80.93	81.16	79.16	80.09	825,782	-0.25(-0.31%)
Dec 27, 2018	77.66	80.36	77.20	80.34	1,234,179	+1.26(+1.59%)
Dec 26, 2018	75.95	79.08	75.33	79.08	1,211,992	+3.63(+4.81%)
Dec 24, 2018	76.21	77.23	75.40	75.45	648,384	-1.53(-1.99%)
Dec 21, 2018	78.71	79.78	76.76	76.99	2,122,953	-1.84(-2.34%)
Dec 20, 2018	80.37	81.21	77.90	78.83	1,193,018	-2.13(-2.63%)
Dec 19, 2018	80.92	83.40	80.03	80.97	1,962,309	+0.15(+0.18%)
Dec 18, 2018	82.20	82.80	80.02	80.82	2,082,159	-0.88(-1.07%)
Dec 17, 2018	83.70	83.79	81.47	81.69	2,083,804	-2.52(-2.99%)
Dec 14, 2018	84.45	85.20	83.90	84.22	1,275,852	-1.26(-1.48%)
Dec 13, 2018	85.63	85.98	84.63	85.48	943,625	+0.15(+0.17%)
Dec 12, 2018	85.37	87.14	85.14	85.33	2,377,581	+1.06(+1.26%)
Dec 11, 2018	85.94	86.47	83.75	84.27	989,596	-0.70(-0.82%)
Dec 10, 2018	84.05	85.36	83.42	84.96	1,033,926	+0.49(+0.58%)
Dec 07, 2018	85.82	86.73	83.75	84.47	1,447,694	-1.54(-1.79%)
Dec 06, 2018	83.86	86.18	83.74	86.02	1,411,430	+0.55(+0.64%)
Dec 04, 2018	88.63	88.87	85.36	85.47	1,611,899	-3.55(-3.99%)

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.

Total System Services (NY: TSS )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Total System Services (NY: TSS )

Historical Prices

Sections

Services

Statesman Examiner