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 (%)
Dec 31, 2003 27.72 28.08 27.57 27.75 92,868 +0.03(+0.10%)
Dec 30, 2003 27.72 27.73 27.48 27.73 83,110 +0.00(+0.00%)
Dec 29, 2003 27.60 27.73 27.44 27.73 114,627 +0.30(+1.11%)
Dec 26, 2003 27.19 27.51 27.16 27.43 48,341 +0.27(+0.98%)
Dec 24, 2003 27.04 27.18 27.02 27.16 60,678 +0.12(+0.43%)
Dec 23, 2003 26.81 27.05 26.45 27.04 175,867 +0.35(+1.30%)
Dec 22, 2003 26.85 26.90 26.30 26.69 191,794 +0.06(+0.23%)
Dec 19, 2003 27.01 27.06 26.41 26.63 130,330 -0.21(-0.76%)
Dec 18, 2003 26.38 26.83 25.99 26.84 216,245 +0.68(+2.59%)
Dec 17, 2003 26.61 26.61 26.10 26.16 248,659 -0.77(-2.85%)
Dec 16, 2003 26.53 26.93 26.50 26.93 188,653 +0.45(+1.72%)
Dec 15, 2003 26.97 27.17 26.39 26.47 224,881 -0.41(-1.53%)
Dec 12, 2003 26.60 26.91 26.59 26.88 229,479 +0.42(+1.58%)
Dec 11, 2003 26.00 26.52 25.90 26.46 172,614 +0.64(+2.49%)
Dec 10, 2003 26.05 26.05 25.70 25.82 185,513 -0.10(-0.38%)
Dec 09, 2003 25.97 25.97 25.76 25.92 97,579 +0.15(+0.59%)
Dec 08, 2003 26.05 26.05 25.74 25.77 116,534 -0.20(-0.76%)
Dec 05, 2003 25.94 26.07 25.81 25.96 63,034 +0.03(+0.10%)
Dec 04, 2003 26.50 26.50 25.86 25.94 127,301 -0.42(-1.59%)
Dec 03, 2003 26.63 26.73 26.34 26.36 97,018 -0.21(-0.81%)
Dec 02, 2003 26.48 26.75 26.37 26.57 157,136 +0.00(+0.00%)
Dec 01, 2003 26.14 26.62 26.14 26.57 170,147 +0.56(+2.16%)
Nov 28, 2003 25.89 26.17 25.86 26.01 38,695 +0.13(+0.52%)
Nov 26, 2003 25.86 25.86 25.63 25.87 56,977 +0.24(+0.94%)
Nov 25, 2003 25.53 25.63 25.45 25.63 62,473 +0.23(+0.91%)
Nov 24, 2003 24.96 25.41 24.79 25.40 161,062 +0.45(+1.79%)
Nov 21, 2003 25.34 25.34 24.91 24.96 110,477 -0.24(-0.96%)
Nov 20, 2003 26.16 26.16 25.12 25.20 281,185 -0.66(-2.55%)
Nov 19, 2003 25.72 25.92 25.45 25.86 191,233 +0.04(+0.17%)
Nov 18, 2003 26.17 26.17 25.74 25.81 147,154 -0.21(-0.82%)
Nov 17, 2003 25.75 26.10 25.70 26.03 321,339 +0.17(+0.66%)
Nov 14, 2003 25.84 25.92 25.76 25.86 155,902 +0.13(+0.52%)
Nov 13, 2003 25.84 25.85 25.61 25.72 78,848 +0.00(+0.00%)
Nov 12, 2003 25.44 25.72 25.37 25.72 74,250 +0.36(+1.41%)
Nov 11, 2003 25.48 25.61 25.20 25.37 99,822 -0.02(-0.07%)
Nov 10, 2003 25.63 25.63 25.26 25.38 79,073 -0.12(-0.45%)
Nov 07, 2003 25.30 25.50 25.15 25.50 107,673 +0.42(+1.67%)
Nov 06, 2003 24.89 25.11 24.87 25.08 95,560 +0.37(+1.48%)
Nov 05, 2003 24.99 24.99 24.56 24.71 192,803 -0.19(-0.75%)
Nov 04, 2003 24.99 24.99 24.99 24.90 183,830 +0.03(+0.11%)
Nov 03, 2003 24.70 24.98 24.64 24.88 162,968 +0.29(+1.16%)
Oct 31, 2003 24.70 24.79 24.54 24.59 104,196 +0.12(+0.47%)
Oct 30, 2003 24.74 24.74 24.30 24.47 81,091 -0.12(-0.47%)
Oct 29, 2003 24.62 24.88 24.52 24.59 126,965 +0.06(+0.25%)
Oct 28, 2003 23.85 24.53 23.85 24.53 267,390 +0.72(+3.03%)
Oct 27, 2003 23.61 24.05 23.54 23.81 201,439 +0.64(+2.77%)
Oct 24, 2003 23.15 23.42 22.97 23.16 157,136 +0.02(+0.08%)
Oct 23, 2003 23.05 23.24 22.86 23.15 171,044 +0.05(+0.23%)
Oct 22, 2003 23.31 23.31 22.83 23.09 231,835 -0.22(-0.96%)
Oct 21, 2003 23.93 23.93 23.31 23.31 327,171 -0.62(-2.57%)
Oct 20, 2003 23.95 23.95 23.35 23.93 270,867 +0.07(+0.30%)
Oct 17, 2003 24.47 24.55 23.79 23.86 224,096 -0.47(-1.94%)
Oct 16, 2003 24.22 24.65 23.71 24.33 303,393 +0.04(+0.18%)
Oct 15, 2003 25.41 25.42 24.21 24.29 970,186 -1.50(-5.81%)
Oct 14, 2003 26.08 26.11 25.53 25.78 341,079 -0.14(-0.55%)
Oct 13, 2003 25.37 25.93 25.33 25.93 145,471 +0.55(+2.18%)
Oct 10, 2003 25.23 25.48 25.23 25.37 201,327 +0.27(+1.07%)
Oct 09, 2003 24.91 25.50 24.91 25.11 141,321 +0.19(+0.75%)
Oct 08, 2003 25.10 25.10 24.73 24.92 186,186 -0.09(-0.36%)
Oct 07, 2003 24.64 24.96 24.38 25.01 265,932 +0.37(+1.48%)
Oct 06, 2003 24.41 24.58 24.07 24.64 278,045 +0.45(+1.88%)
Oct 03, 2003 24.43 24.44 24.11 24.19 152,650 +0.12(+0.52%)
Oct 02, 2003 24.25 24.25 23.93 24.06 202,224 -0.01(-0.04%)
Oct 01, 2003 23.49 24.23 23.48 24.07 227,909 +0.58(+2.47%)
Sep 30, 2003 23.87 23.87 23.26 23.49 350,837 -0.37(-1.57%)
Sep 29, 2003 23.63 24.06 23.23 23.87 190,672 +0.30(+1.29%)
Sep 26, 2003 23.10 23.46 22.82 23.56 358,688 +0.46(+2.01%)
Sep 25, 2003 23.14 23.23 22.69 23.10 101,056 -0.15(-0.65%)
Sep 24, 2003 23.36 23.42 23.18 23.25 108,795 -0.20(-0.84%)
Sep 23, 2003 23.16 23.54 23.14 23.45 75,259 +0.09(+0.38%)
Sep 22, 2003 23.54 23.67 23.46 23.36 101,056 -0.45(-1.87%)
Sep 19, 2003 23.31 23.83 23.23 23.81 130,105 +0.49(+2.10%)
Sep 18, 2003 23.14 23.31 23.14 23.31 114,964 +0.29(+1.28%)
Sep 17, 2003 23.13 23.14 22.89 23.02 42,733 -0.04(-0.19%)
Sep 16, 2003 22.74 23.17 22.74 23.07 151,528 +0.29(+1.25%)
Sep 15, 2003 23.27 23.44 22.68 22.78 108,010 -0.61(-2.59%)
Sep 12, 2003 22.98 23.39 22.86 23.39 76,381 +0.27(+1.16%)
Sep 11, 2003 23.03 23.12 22.74 23.12 72,567 +0.22(+0.97%)
Sep 10, 2003 23.41 23.48 22.71 22.90 181,475 -0.54(-2.28%)
Sep 09, 2003 23.60 23.63 22.97 23.43 232,620 -0.13(-0.57%)
Sep 08, 2003 23.67 23.85 23.45 23.56 117,543 -0.20(-0.83%)
Sep 05, 2003 23.95 23.98 23.55 23.76 206,150 -0.13(-0.56%)
Sep 04, 2003 23.72 23.98 23.37 23.89 328,741 +0.00(+0.00%)
Sep 03, 2003 23.27 23.91 23.18 23.89 187,756 +0.55(+2.37%)
Sep 02, 2003 22.59 23.35 22.59 23.34 434,845 +0.84(+3.72%)
Aug 29, 2003 22.47 22.73 22.42 22.50 68,081 +0.07(+0.32%)
Aug 28, 2003 22.20 22.51 22.12 22.43 202,112 +0.18(+0.80%)
Aug 27, 2003 22.17 22.30 22.16 22.25 65,613 +0.07(+0.32%)
Aug 26, 2003 22.02 22.21 21.99 22.18 40,602 +0.14(+0.65%)
Aug 25, 2003 21.87 22.04 21.66 22.04 72,567 +0.17(+0.77%)
Aug 22, 2003 22.33 22.49 21.80 21.87 74,474 -0.46(-2.08%)
Aug 21, 2003 22.11 22.46 22.07 22.33 196,168 +0.31(+1.42%)
Aug 20, 2003 22.02 22.25 21.75 22.02 102,850 -0.12(-0.52%)
Aug 19, 2003 22.16 22.16 21.91 22.14 74,586 -0.02(-0.08%)
Aug 18, 2003 21.84 22.38 21.53 22.16 123,600 +0.38(+1.76%)
Aug 15, 2003 21.88 22.16 21.69 21.77 43,630 -0.16(-0.73%)
Aug 14, 2003 21.71 21.95 21.62 21.93 117,543 +0.29(+1.32%)
Aug 13, 2003 21.75 21.77 21.54 21.65 219,385 -0.02(-0.08%)
Aug 12, 2003 21.19 21.80 21.19 21.67 163,417 +0.56(+2.66%)
Aug 11, 2003 21.18 21.35 21.05 21.10 69,427 +0.02(+0.08%)
Aug 08, 2003 21.12 21.21 21.00 21.09 64,940 -0.04(-0.21%)
Aug 07, 2003 20.77 21.13 20.51 21.13 79,858 +0.27(+1.28%)
Aug 06, 2003 21.00 21.01 20.55 20.86 77,951 -0.22(-1.06%)
Aug 05, 2003 20.92 21.20 20.82 21.09 229,704 +0.17(+0.81%)
Aug 04, 2003 21.05 21.16 20.69 20.92 105,654 -0.04(-0.17%)
Aug 01, 2003 20.91 21.21 20.73 20.95 175,194 +0.27(+1.29%)
Jul 31, 2003 20.96 21.35 20.64 20.68 180,690 -0.05(-0.26%)
Jul 30, 2003 20.09 20.79 20.09 20.74 247,649 -0.15(-0.73%)
Jul 29, 2003 21.22 21.22 20.73 20.89 67,520 -0.15(-0.72%)
Jul 28, 2003 20.87 21.30 20.80 21.04 117,095 -0.14(-0.67%)
Jul 25, 2003 20.77 21.26 20.77 21.18 167,567 +0.41(+1.97%)
Jul 24, 2003 21.05 21.12 20.64 20.77 99,149 -0.24(-1.15%)
Jul 23, 2003 20.82 21.18 20.69 21.01 77,951 +0.07(+0.34%)
Jul 22, 2003 20.42 21.27 20.27 20.94 369,119 +0.41(+2.00%)
Jul 21, 2003 20.93 20.93 20.16 20.53 370,689 -0.46(-2.21%)
Jul 18, 2003 20.24 21.04 20.11 21.00 237,891 +0.75(+3.70%)
Jul 17, 2003 20.28 20.37 20.15 20.25 258,305 -0.26(-1.26%)
Jul 16, 2003 20.51 20.68 19.75 20.51 462,997 -0.70(-3.28%)
Jul 15, 2003 21.40 21.62 20.75 21.20 314,833 -0.16(-0.75%)
Jul 14, 2003 20.70 21.40 20.70 21.36 179,905 +0.84(+4.08%)
Jul 11, 2003 20.51 20.82 20.43 20.52 67,969 -0.04(-0.17%)
Jul 10, 2003 20.95 21.04 20.51 20.56 156,351 -0.47(-2.25%)
Jul 09, 2003 20.95 21.04 20.76 21.03 201,327 -0.08(-0.38%)
Jul 08, 2003 20.77 21.26 20.39 21.11 207,384 +0.45(+2.16%)
Jul 07, 2003 20.11 20.95 20.11 20.67 378,540 +0.56(+2.79%)
Jul 03, 2003 19.97 20.27 19.88 20.11 168,576 +0.04(+0.22%)
Jul 02, 2003 19.98 20.19 19.81 20.06 249,893 +0.03(+0.13%)
Jul 01, 2003 19.93 20.05 19.18 20.03 262,567 +0.15(+0.76%)
Jun 30, 2003 19.86 20.15 19.85 19.88 276,250 +0.03(+0.13%)
Jun 27, 2003 19.77 19.94 19.67 19.86 79,858 +0.04(+0.18%)
Jun 26, 2003 19.79 19.84 19.48 19.82 196,392 +0.03(+0.14%)
Jun 25, 2003 20.04 20.08 19.61 19.79 116,198 -0.18(-0.89%)
Jun 24, 2003 19.79 20.22 19.79 19.97 203,795 +0.27(+1.36%)
Jun 23, 2003 20.57 20.61 19.58 19.70 263,352 -0.80(-3.91%)
Jun 20, 2003 20.51 20.60 20.11 20.51 335,359 +0.31(+1.55%)
Jun 19, 2003 20.56 20.58 20.19 20.19 216,581 -0.32(-1.56%)
Jun 18, 2003 20.33 20.58 20.19 20.52 490,252 +0.03(+0.13%)
Jun 17, 2003 20.68 20.68 20.37 20.49 263,464 -0.02(-0.09%)
Jun 16, 2003 20.05 20.62 19.93 20.51 293,074 +0.54(+2.68%)
Jun 13, 2003 20.29 20.29 19.84 19.97 287,691 -0.32(-1.58%)
Jun 12, 2003 20.55 20.55 20.11 20.29 232,171 +0.23(+1.16%)
Jun 11, 2003 19.88 20.08 19.64 20.06 229,928 +0.57(+2.93%)
Jun 10, 2003 19.39 19.73 19.22 19.49 163,193 +0.32(+1.67%)
Jun 09, 2003 20.33 20.33 18.99 19.17 305,636 -0.94(-4.66%)
Jun 06, 2003 20.37 20.42 19.97 20.11 244,621 +0.27(+1.35%)
Jun 05, 2003 19.75 19.90 19.30 19.84 242,490 +0.26(+1.32%)
Jun 04, 2003 19.12 19.61 19.00 19.58 268,960 +0.52(+2.71%)
Jun 03, 2003 18.86 19.08 18.74 19.06 175,306 -0.02(-0.09%)
Jun 02, 2003 18.54 19.20 18.54 19.08 360,931 +0.54(+2.93%)
May 30, 2003 18.46 18.54 18.28 18.54 242,154 +0.08(+0.44%)
May 29, 2003 18.17 18.53 18.14 18.46 138,517 +0.29(+1.57%)
May 28, 2003 17.88 18.37 17.61 18.17 175,979 +0.25(+1.39%)
May 27, 2003 17.48 17.92 17.32 17.92 191,569 +0.62(+3.55%)
May 23, 2003 16.85 17.59 16.85 17.31 309,898 +0.37(+2.16%)
May 22, 2003 17.07 17.09 16.90 16.94 92,420 -0.19(-1.09%)
May 21, 2003 17.20 17.21 16.98 17.13 80,418 -0.06(-0.36%)
May 20, 2003 17.34 17.34 16.99 17.19 150,406 +0.16(+0.94%)
May 19, 2003 17.79 17.79 16.80 17.03 288,812 -0.80(-4.50%)
May 16, 2003 17.33 17.83 17.24 17.83 164,202 +0.45(+2.62%)
May 15, 2003 17.16 17.38 17.13 17.38 94,438 +0.17(+0.98%)
May 14, 2003 17.06 17.21 16.99 17.21 79,409 +0.12(+0.73%)
May 13, 2003 16.94 17.08 16.76 17.08 118,329 +0.10(+0.58%)
May 12, 2003 16.72 16.98 16.59 16.98 121,133 +0.21(+1.28%)
May 09, 2003 16.63 16.83 16.58 16.77 87,260 +0.12(+0.70%)
May 08, 2003 16.85 16.85 16.41 16.65 287,130 -0.29(-1.74%)
May 07, 2003 16.98 17.05 16.94 16.95 131,339 -0.09(-0.52%)
May 06, 2003 16.55 17.11 16.27 17.04 316,067 +0.40(+2.41%)
May 05, 2003 16.85 16.85 16.62 16.64 115,412 -0.29(-1.69%)
May 02, 2003 16.64 16.94 16.51 16.92 76,268 +0.16(+0.96%)
May 01, 2003 16.45 16.81 16.24 16.76 167,006 +0.27(+1.62%)
Apr 30, 2003 16.49 16.57 16.13 16.49 120,572 +0.00(+0.00%)
Apr 29, 2003 16.66 16.66 16.24 16.49 132,012 -0.18(-1.07%)
Apr 28, 2003 16.58 16.69 16.45 16.67 125,843 +0.00(+0.00%)
Apr 25, 2003 16.72 16.76 16.46 16.67 224,657 -0.09(-0.53%)
Apr 24, 2003 16.49 16.76 16.33 16.76 275,129 +0.14(+0.86%)
Apr 23, 2003 16.40 16.66 16.23 16.62 277,035 +0.22(+1.36%)
Apr 22, 2003 15.81 16.42 15.71 16.40 261,669 +0.53(+3.32%)
Apr 21, 2003 15.59 15.87 15.47 15.87 328,741 +0.19(+1.19%)
Apr 17, 2003 15.47 15.68 15.42 15.68 247,313 +0.14(+0.92%)
Apr 16, 2003 15.41 15.74 15.34 15.54 391,663 +0.34(+2.23%)
Apr 15, 2003 14.82 15.20 14.80 15.20 178,334 +0.36(+2.40%)
Apr 14, 2003 14.41 14.89 14.41 14.84 268,063 +0.44(+3.03%)
Apr 11, 2003 14.58 14.67 14.35 14.41 155,902 +0.01(+0.06%)
Apr 10, 2003 14.49 14.49 14.19 14.40 109,244 +0.00(+0.00%)
Apr 09, 2003 14.49 14.49 14.31 14.40 174,857 -0.04(-0.31%)
Apr 08, 2003 14.53 14.62 14.27 14.44 132,236 -0.09(-0.61%)
Apr 07, 2003 14.44 14.68 14.35 14.53 151,079 +0.23(+1.62%)
Apr 04, 2003 14.27 14.34 14.09 14.30 152,650 -0.01(-0.06%)
Apr 03, 2003 14.31 14.34 13.97 14.31 132,124 -0.09(-0.62%)
Apr 02, 2003 14.04 14.40 13.96 14.40 178,334 +0.49(+3.53%)
Apr 01, 2003 13.91 14.02 13.72 13.91 168,464 -0.05(-0.38%)
Mar 31, 2003 13.82 14.09 13.49 13.96 268,960 +0.08(+0.58%)
Mar 28, 2003 13.69 13.88 13.61 13.88 163,641 +0.17(+1.24%)
Mar 27, 2003 13.36 13.72 13.29 13.71 560,577 +0.30(+2.26%)
Mar 26, 2003 14.03 14.03 13.11 13.41 696,178 -0.62(-4.45%)
Mar 25, 2003 13.60 14.04 13.55 14.03 297,561 +0.48(+3.55%)
Mar 24, 2003 13.69 13.69 13.35 13.55 139,303 -0.32(-2.31%)
Mar 21, 2003 13.41 13.91 13.41 13.87 300,140 +0.50(+3.73%)
Mar 20, 2003 13.56 13.56 13.28 13.37 360,931 -0.20(-1.45%)
Mar 19, 2003 13.50 13.57 13.30 13.57 333,116 +0.07(+0.53%)
Mar 18, 2003 13.60 13.64 13.40 13.50 362,165 -0.05(-0.39%)
Mar 17, 2003 13.01 13.55 12.97 13.55 475,559 +0.45(+3.47%)
Mar 14, 2003 13.46 13.46 13.02 13.10 215,347 -0.14(-1.08%)
Mar 13, 2003 13.24 13.42 12.99 13.24 183,942 +0.09(+0.68%)
Mar 12, 2003 13.28 13.36 13.11 13.15 101,280 -0.11(-0.81%)
Mar 11, 2003 13.37 13.37 13.15 13.26 144,686 -0.13(-1.00%)
Mar 10, 2003 13.73 13.74 13.38 13.39 115,300 -0.38(-2.78%)
Mar 07, 2003 13.46 13.82 13.31 13.77 183,606 +0.31(+2.32%)
Mar 06, 2003 13.55 13.70 13.26 13.46 176,203 -0.09(-0.66%)
Mar 05, 2003 13.69 13.69 13.23 13.55 501,356 -0.22(-1.62%)
Mar 04, 2003 14.31 14.31 13.61 13.77 431,480 -0.58(-4.04%)
Mar 03, 2003 14.71 15.26 14.09 14.35 1,172,187 +0.31(+2.22%)
Feb 28, 2003 13.69 14.12 13.69 14.04 317,301 +0.29(+2.14%)
Feb 27, 2003 13.45 13.75 13.45 13.75 138,966 +0.29(+2.12%)
Feb 26, 2003 13.51 13.53 13.37 13.46 118,441 -0.10(-0.72%)
Feb 25, 2003 13.72 13.72 13.37 13.56 141,882 -0.08(-0.59%)
Feb 24, 2003 13.71 13.82 13.53 13.64 174,970 -0.07(-0.52%)
Feb 21, 2003 13.33 13.76 13.33 13.71 228,582 +0.38(+2.88%)
Feb 20, 2003 13.27 13.43 13.26 13.33 125,395 +0.08(+0.61%)
Feb 19, 2003 13.28 13.37 12.98 13.25 236,546 +0.01(+0.07%)
Feb 18, 2003 13.00 13.37 13.00 13.24 201,327 +0.39(+3.05%)
Feb 14, 2003 12.84 12.87 12.71 12.85 102,963 +0.07(+0.56%)
Feb 13, 2003 13.13 13.13 12.71 12.78 151,416 -0.20(-1.51%)
Feb 12, 2003 13.14 13.28 12.95 12.97 159,491 -0.11(-0.82%)
Feb 11, 2003 13.11 13.16 12.94 13.08 133,919 -0.03(-0.20%)
Feb 10, 2003 12.71 13.15 12.60 13.11 203,458 +0.40(+3.16%)
Feb 07, 2003 12.66 12.77 12.53 12.71 104,645 +0.12(+0.99%)
Feb 06, 2003 12.71 12.71 12.52 12.58 120,684 -0.12(-0.98%)
Feb 05, 2003 12.77 13.02 12.62 12.71 121,245 -0.01(-0.07%)
Feb 04, 2003 13.12 13.12 12.57 12.71 135,377 -0.40(-3.06%)
Feb 03, 2003 13.36 13.36 12.84 13.12 218,488 -0.04(-0.27%)
Jan 31, 2003 12.68 13.15 12.68 13.15 162,295 +0.47(+3.73%)
Jan 30, 2003 12.87 12.98 12.67 12.68 184,167 -0.10(-0.77%)
Jan 29, 2003 12.54 12.78 12.49 12.78 104,869 +0.15(+1.20%)
Jan 28, 2003 12.75 12.75 12.48 12.62 121,918 +0.23(+1.87%)
Jan 27, 2003 12.62 12.64 12.28 12.39 201,327 -0.29(-2.32%)
Jan 24, 2003 12.93 12.93 12.48 12.69 158,370 -0.19(-1.45%)
Jan 23, 2003 12.38 12.94 12.38 12.87 210,524 +0.58(+4.71%)
Jan 22, 2003 12.89 12.89 12.28 12.29 215,235 -0.59(-4.57%)
Jan 21, 2003 12.93 13.03 12.79 12.88 147,827 +0.14(+1.12%)
Jan 17, 2003 13.14 13.14 12.60 12.74 158,594 -0.53(-3.96%)
Jan 16, 2003 13.07 13.35 12.77 13.27 245,182 +0.11(+0.81%)
Jan 15, 2003 13.36 13.36 12.71 13.16 280,512 -0.21(-1.53%)
Jan 14, 2003 13.73 13.91 13.25 13.36 322,348 -0.46(-3.35%)
Jan 13, 2003 14.17 14.27 13.83 13.83 368,895 -0.35(-2.45%)
Jan 10, 2003 13.35 14.26 13.35 14.18 456,716 +0.83(+6.21%)
Jan 09, 2003 13.55 13.55 13.10 13.35 249,444 -0.21(-1.51%)
Jan 08, 2003 13.83 13.85 13.38 13.55 186,746 -0.28(-2.00%)
Jan 07, 2003 13.48 13.89 13.42 13.83 398,729 +0.35(+2.58%)
Jan 06, 2003 12.83 13.53 12.79 13.48 362,053 +0.74(+5.81%)
Jan 03, 2003 12.30 12.75 12.30 12.74 149,061 +0.53(+4.31%)
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.