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 (%)
Apr 30, 2014 30.81 31.83 30.81 31.77 2,870,209 +0.97(+3.15%)
Apr 29, 2014 30.24 30.92 30.17 30.80 2,867,174 +0.67(+2.22%)
Apr 28, 2014 29.96 30.20 29.65 30.13 2,548,323 +0.34(+1.14%)
Apr 25, 2014 29.29 30.32 29.20 29.79 3,580,053 +0.40(+1.36%)
Apr 24, 2014 28.96 29.54 28.84 29.39 2,671,997 +0.61(+2.12%)
Apr 23, 2014 28.51 29.22 28.17 28.78 2,914,468 -0.42(-1.44%)
Apr 22, 2014 29.01 29.44 28.88 29.20 1,911,810 +0.24(+0.83%)
Apr 21, 2014 29.48 29.60 28.86 28.96 1,767,888 -0.48(-1.63%)
Apr 17, 2014 29.24 29.44 29.44 29.44 888,900 +0.11(+0.38%)
Apr 16, 2014 29.24 29.37 29.09 29.33 991,834 +0.36(+1.24%)
Apr 15, 2014 28.78 29.09 28.48 28.97 1,214,534 +0.27(+0.94%)
Apr 14, 2014 29.00 29.06 28.45 28.70 1,594,242 -0.11(-0.38%)
Apr 11, 2014 29.19 29.44 28.80 28.81 1,396,330 -0.58(-1.97%)
Apr 10, 2014 30.50 30.56 29.38 29.39 1,347,995 -1.04(-3.42%)
Apr 09, 2014 30.02 30.47 29.91 30.43 1,784,469 +0.57(+1.91%)
Apr 08, 2014 29.59 30.03 29.55 29.86 1,129,041 +0.24(+0.81%)
Apr 07, 2014 29.85 29.97 29.36 29.62 1,255,828 -0.29(-0.97%)
Apr 04, 2014 30.26 30.30 29.87 29.91 1,813,094 -0.26(-0.86%)
Apr 03, 2014 30.37 30.37 30.09 30.17 1,260,813 -0.14(-0.46%)
Apr 02, 2014 30.41 30.54 30.25 30.31 1,204,966 -0.05(-0.16%)
Apr 01, 2014 30.46 30.46 30.05 30.36 1,559,708 -0.05(-0.16%)
Mar 31, 2014 30.54 30.59 29.99 30.41 2,258,773 -0.01(-0.03%)
Mar 28, 2014 29.80 30.43 29.62 30.42 1,781,303 +0.73(+2.46%)
Mar 27, 2014 29.57 29.73 29.33 29.69 1,143,288 +0.16(+0.54%)
Mar 26, 2014 30.09 30.17 29.53 29.53 1,324,359 -0.48(-1.60%)
Mar 25, 2014 30.34 30.34 29.75 30.01 1,310,905 -0.20(-0.66%)
Mar 24, 2014 30.61 30.72 30.11 30.21 896,826 -0.42(-1.37%)
Mar 21, 2014 30.97 31.12 30.52 30.63 1,651,284 -0.21(-0.68%)
Mar 20, 2014 30.61 30.93 30.52 30.84 556,361 +0.16(+0.52%)
Mar 19, 2014 30.85 30.92 30.62 30.68 1,260,045 -0.15(-0.49%)
Mar 18, 2014 30.57 31.00 30.38 30.83 1,230,668 +0.36(+1.18%)
Mar 17, 2014 30.29 30.55 30.18 30.47 1,070,814 +0.30(+0.99%)
Mar 14, 2014 30.35 30.43 29.99 30.17 1,460,559 -0.27(-0.89%)
Mar 13, 2014 30.84 30.88 30.33 30.44 1,191,316 -0.29(-0.94%)
Mar 12, 2014 30.55 30.84 30.49 30.73 1,090,060 +0.03(+0.10%)
Mar 11, 2014 30.79 30.82 30.49 30.70 1,053,771 -0.03(-0.10%)
Mar 10, 2014 30.79 30.92 30.68 30.73 1,368,485 -0.07(-0.23%)
Mar 07, 2014 31.00 31.06 30.71 30.80 1,219,937 -0.05(-0.16%)
Mar 06, 2014 30.77 30.91 30.71 30.85 878,033 +0.18(+0.59%)
Mar 05, 2014 30.86 30.92 30.59 30.67 1,121,883 -0.23(-0.74%)
Mar 04, 2014 30.73 30.92 30.68 30.90 910,095 +0.66(+2.18%)
Mar 03, 2014 30.10 30.46 30.02 30.24 1,745,555 -0.22(-0.72%)
Feb 28, 2014 30.62 30.73 30.22 30.46 1,562,321 -0.13(-0.42%)
Feb 27, 2014 30.54 30.67 30.31 30.59 987,878 +0.17(+0.56%)
Feb 26, 2014 30.41 30.69 30.29 30.42 1,527,896 +0.06(+0.20%)
Feb 25, 2014 30.20 30.50 30.09 30.36 1,416,546 +0.12(+0.40%)
Feb 24, 2014 30.13 30.44 30.11 30.24 1,564,614 +0.13(+0.43%)
Feb 21, 2014 29.93 30.17 29.72 30.11 1,470,580 +0.26(+0.87%)
Feb 20, 2014 29.76 29.92 29.44 29.85 1,137,749 +0.16(+0.54%)
Feb 19, 2014 29.70 30.07 29.64 29.69 1,406,571 +0.07(+0.24%)
Feb 18, 2014 29.55 29.72 29.39 29.62 901,468 +0.08(+0.27%)
Feb 14, 2014 29.46 29.54 29.54 29.54 813,900 +0.06(+0.20%)
Feb 13, 2014 29.44 29.61 29.29 29.48 1,470,922 -0.11(-0.37%)
Feb 12, 2014 29.70 29.96 29.56 29.59 1,485,340 -0.06(-0.20%)
Feb 11, 2014 29.40 29.80 29.37 29.65 1,144,511 +0.24(+0.82%)
Feb 10, 2014 29.35 29.54 29.18 29.41 1,479,658 -0.09(-0.31%)
Feb 07, 2014 29.03 29.53 28.92 29.50 1,465,695 +0.60(+2.08%)
Feb 06, 2014 28.79 29.01 28.72 28.90 1,250,645 +0.19(+0.66%)
Feb 05, 2014 28.70 28.80 28.27 28.71 2,369,151 -0.16(-0.55%)
Feb 04, 2014 28.84 29.02 28.63 28.87 1,782,793 +0.10(+0.35%)
Feb 03, 2014 29.81 29.91 28.68 28.77 2,956,472 -1.11(-3.71%)
Jan 31, 2014 30.18 30.53 29.84 29.88 2,829,776 -0.80(-2.61%)
Jan 30, 2014 30.78 30.80 30.29 30.68 1,282,746 +0.15(+0.49%)
Jan 29, 2014 27.27 31.43 27.00 30.53 4,025,936 -0.05(-0.16%)
Jan 28, 2014 30.27 30.65 30.06 30.58 1,538,346 +0.28(+0.92%)
Jan 27, 2014 30.93 31.01 30.28 30.30 2,105,251 -0.66(-2.13%)
Jan 24, 2014 31.60 31.66 30.84 30.96 1,667,327 -0.92(-2.89%)
Jan 23, 2014 32.33 32.44 31.76 31.88 1,362,374 -0.27(-0.84%)
Jan 22, 2014 32.23 32.38 32.13 32.15 921,331 -0.05(-0.16%)
Jan 21, 2014 32.30 32.32 31.88 32.20 1,221,394 +0.00(+0.00%)
Jan 17, 2014 32.45 32.20 32.20 32.20 940,400 -0.24(-0.74%)
Jan 16, 2014 32.57 32.61 32.40 32.44 651,273 -0.24(-0.73%)
Jan 15, 2014 32.31 32.90 32.31 32.68 1,291,718 +0.37(+1.15%)
Jan 14, 2014 32.07 32.49 31.97 32.31 1,185,454 +0.28(+0.87%)
Jan 13, 2014 32.58 32.61 31.89 32.03 1,328,422 -0.47(-1.45%)
Jan 10, 2014 32.87 32.88 32.47 32.50 1,352,160 -0.24(-0.73%)
Jan 09, 2014 33.10 33.19 32.70 32.74 1,790,712 -0.25(-0.76%)
Jan 08, 2014 32.93 33.09 32.74 32.99 1,225,611 -0.04(-0.12%)
Jan 07, 2014 32.87 33.06 32.87 33.03 699,555 +0.23(+0.70%)
Jan 06, 2014 32.94 32.99 32.68 32.80 896,711 -0.05(-0.15%)
Jan 03, 2014 32.91 32.99 32.67 32.85 679,409 +0.06(+0.18%)
Jan 02, 2014 33.23 33.23 32.69 32.79 1,044,599 -0.49(-1.47%)
Dec 31, 2013 33.31 33.28 33.28 33.28 614,000 +0.04(+0.12%)
Dec 30, 2013 33.25 33.37 33.13 33.24 508,037 +0.04(+0.12%)
Dec 27, 2013 33.39 33.42 33.12 33.20 475,789 -0.10(-0.30%)
Dec 26, 2013 33.23 33.31 32.97 33.30 457,737 +0.22(+0.67%)
Dec 24, 2013 32.97 33.19 32.96 33.08 438,962 +0.06(+0.18%)
Dec 23, 2013 33.16 33.16 32.90 33.02 895,073 -0.04(-0.12%)
Dec 20, 2013 32.78 33.09 32.56 33.06 1,458,842 +0.32(+0.98%)
Dec 19, 2013 32.36 33.07 32.23 32.74 2,922,441 +0.28(+0.86%)
Dec 18, 2013 31.89 32.51 31.67 32.46 2,720,185 +0.92(+2.92%)
Dec 17, 2013 31.47 31.67 31.19 31.54 1,337,941 +0.05(+0.16%)
Dec 16, 2013 31.40 31.56 31.25 31.49 1,359,392 +0.20(+0.64%)
Dec 13, 2013 31.24 31.40 30.95 31.29 1,255,501 +0.09(+0.29%)
Dec 12, 2013 30.97 31.34 30.88 31.20 1,206,395 +0.17(+0.55%)
Dec 11, 2013 31.24 31.28 30.95 31.03 1,536,458 -0.15(-0.48%)
Dec 10, 2013 30.82 31.29 30.77 31.18 1,840,171 +0.26(+0.84%)
Dec 09, 2013 30.86 30.96 30.66 30.92 1,384,478 +0.16(+0.52%)
Dec 06, 2013 30.66 31.11 30.47 30.76 2,758,761 +0.42(+1.38%)
Dec 05, 2013 30.52 30.63 30.17 30.34 1,915,872 -0.29(-0.95%)
Dec 04, 2013 31.15 31.18 30.31 30.63 2,577,908 -0.69(-2.20%)
Dec 03, 2013 31.05 31.44 30.98 31.32 2,058,284 +0.53(+1.72%)
Dec 02, 2013 31.09 31.09 30.72 30.79 1,236,308 -0.26(-0.84%)
Nov 29, 2013 31.04 31.31 31.03 31.05 366,627 +0.02(+0.06%)
Nov 27, 2013 31.17 31.27 30.95 31.03 634,477 -0.07(-0.23%)
Nov 26, 2013 31.41 31.46 31.05 31.10 2,884,110 -0.27(-0.86%)
Nov 25, 2013 31.39 31.52 31.35 31.37 696,832 +0.07(+0.22%)
Nov 22, 2013 31.18 31.34 31.10 31.30 599,394 +0.16(+0.51%)
Nov 21, 2013 30.59 31.19 30.48 31.14 982,713 +0.60(+1.96%)
Nov 20, 2013 30.81 31.00 30.42 30.54 1,261,058 -0.27(-0.88%)
Nov 19, 2013 30.73 30.96 30.66 30.81 922,105 +0.01(+0.03%)
Nov 18, 2013 30.97 31.07 30.68 30.80 983,319 -0.15(-0.48%)
Nov 15, 2013 31.03 31.03 30.67 30.95 899,292 -0.08(-0.26%)
Nov 14, 2013 30.74 31.05 30.71 31.03 577,250 +0.29(+0.94%)
Nov 13, 2013 30.45 30.74 30.30 30.74 518,122 +0.19(+0.62%)
Nov 12, 2013 30.25 30.55 30.18 30.55 797,584 +0.29(+0.96%)
Nov 11, 2013 30.10 30.42 30.09 30.26 667,721 +0.08(+0.27%)
Nov 08, 2013 29.75 30.21 29.71 30.18 1,026,789 +0.41(+1.38%)
Nov 07, 2013 29.96 30.14 29.72 29.77 1,187,462 -0.15(-0.50%)
Nov 06, 2013 29.76 29.97 29.76 29.92 683,526 +0.26(+0.88%)
Nov 05, 2013 29.64 29.74 29.44 29.66 832,818 -0.09(-0.30%)
Nov 04, 2013 29.84 29.88 29.67 29.75 638,844 +0.02(+0.07%)
Nov 01, 2013 29.83 29.95 29.60 29.73 1,055,248 -0.10(-0.34%)
Oct 31, 2013 30.17 30.19 29.83 29.83 1,634,130 -0.36(-1.19%)
Oct 30, 2013 30.08 30.33 30.02 30.19 1,871,928 +0.11(+0.37%)
Oct 29, 2013 30.16 30.33 29.82 30.08 990,006 +0.06(+0.20%)
Oct 28, 2013 30.09 30.19 29.96 30.02 1,162,049 -0.02(-0.07%)
Oct 25, 2013 30.18 30.19 30.00 30.04 1,214,886 -0.21(-0.69%)
Oct 24, 2013 30.07 30.28 30.04 30.25 857,375 +0.24(+0.80%)
Oct 23, 2013 30.31 30.31 29.65 30.01 2,878,310 -0.64(-2.09%)
Oct 22, 2013 30.53 30.79 30.45 30.65 1,557,951 +0.16(+0.52%)
Oct 21, 2013 30.35 30.49 30.20 30.49 1,261,117 +0.17(+0.56%)
Oct 18, 2013 30.17 30.32 30.11 30.32 794,404 +0.23(+0.76%)
Oct 17, 2013 30.05 30.20 29.88 30.09 1,242,136 -0.06(-0.20%)
Oct 16, 2013 30.02 30.16 29.87 30.15 1,315,862 +0.40(+1.34%)
Oct 15, 2013 30.11 30.14 29.61 29.75 1,086,675 -0.40(-1.33%)
Oct 14, 2013 29.71 30.20 29.65 30.15 1,356,292 +0.56(+1.89%)
Oct 11, 2013 29.08 29.63 29.03 29.59 882,510 +0.41(+1.41%)
Oct 10, 2013 28.83 29.18 28.77 29.18 875,317 +0.68(+2.39%)
Oct 09, 2013 28.60 28.62 28.30 28.50 1,262,304 +0.01(+0.04%)
Oct 08, 2013 28.92 29.14 28.48 28.49 1,176,635 -0.45(-1.55%)
Oct 07, 2013 29.16 29.31 28.91 28.94 1,194,833 -0.46(-1.56%)
Oct 04, 2013 29.11 29.42 28.97 29.40 1,180,804 +0.30(+1.03%)
Oct 03, 2013 29.57 29.59 29.00 29.10 1,018,243 -0.59(-1.99%)
Oct 02, 2013 29.39 29.69 29.39 29.69 1,095,164 +0.20(+0.68%)
Oct 01, 2013 29.41 29.52 29.25 29.49 1,177,440 +0.07(+0.24%)
Sep 30, 2013 29.10 29.44 28.99 29.42 1,132,986 +0.11(+0.38%)
Sep 27, 2013 29.22 29.38 29.14 29.31 676,288 -0.14(-0.48%)
Sep 26, 2013 29.19 29.52 29.19 29.45 902,770 +0.30(+1.03%)
Sep 25, 2013 29.23 29.30 29.14 29.15 923,842 -0.03(-0.10%)
Sep 24, 2013 29.38 29.38 29.13 29.18 983,414 -0.15(-0.51%)
Sep 23, 2013 29.47 29.61 29.32 29.33 720,206 -0.18(-0.61%)
Sep 20, 2013 29.94 29.97 29.51 29.51 1,880,266 -0.35(-1.17%)
Sep 19, 2013 29.90 29.94 29.81 29.86 1,400,767 -0.07(-0.23%)
Sep 18, 2013 29.60 30.00 29.56 29.93 1,631,547 +0.53(+1.80%)
Sep 17, 2013 29.18 29.44 29.16 29.40 794,627 +0.15(+0.51%)
Sep 16, 2013 29.43 29.45 29.16 29.25 705,283 +0.14(+0.48%)
Sep 13, 2013 29.17 29.25 28.92 29.11 902,555 +0.00(+0.00%)
Sep 12, 2013 29.11 29.24 29.05 29.11 1,282,847 +0.01(+0.03%)
Sep 11, 2013 28.82 29.14 28.82 29.10 1,232,158 +0.24(+0.83%)
Sep 10, 2013 28.62 28.86 28.59 28.86 932,785 +0.38(+1.33%)
Sep 09, 2013 28.33 28.53 28.29 28.48 772,799 +0.28(+0.99%)
Sep 06, 2013 28.33 28.38 27.93 28.20 813,068 -0.06(-0.21%)
Sep 05, 2013 27.93 28.27 27.87 28.26 1,292,113 +0.31(+1.11%)
Sep 04, 2013 27.81 28.07 27.59 27.95 1,608,354 +0.23(+0.83%)
Sep 03, 2013 27.94 28.13 27.52 27.72 1,290,307 +0.05(+0.18%)
Aug 30, 2013 27.98 27.98 27.57 27.67 1,058,831 -0.24(-0.86%)
Aug 29, 2013 27.82 28.05 27.70 27.91 723,760 +0.08(+0.29%)
Aug 28, 2013 27.70 27.84 27.53 27.83 1,172,420 +0.17(+0.61%)
Aug 27, 2013 27.87 27.96 27.62 27.66 835,891 -0.41(-1.46%)
Aug 26, 2013 28.28 28.51 28.05 28.07 814,050 -0.28(-0.99%)
Aug 23, 2013 28.34 28.41 28.09 28.35 527,756 +0.06(+0.21%)
Aug 22, 2013 28.11 28.34 28.00 28.29 720,592 +0.28(+1.00%)
Aug 21, 2013 28.13 28.21 27.94 28.01 778,753 -0.19(-0.67%)
Aug 20, 2013 27.99 28.27 27.93 28.20 1,137,261 +0.20(+0.71%)
Aug 19, 2013 27.98 28.23 27.93 28.00 1,900,220 -0.07(-0.25%)
Aug 16, 2013 28.09 28.26 28.00 28.07 1,146,827 -0.04(-0.14%)
Aug 15, 2013 28.30 28.34 28.02 28.11 980,667 -0.44(-1.54%)
Aug 14, 2013 28.50 28.62 28.39 28.55 1,184,280 +0.06(+0.21%)
Aug 13, 2013 28.19 28.49 28.06 28.49 1,253,974 +0.35(+1.24%)
Aug 12, 2013 27.81 28.22 27.81 28.14 609,873 +0.23(+0.82%)
Aug 09, 2013 28.05 28.18 27.87 27.91 776,428 -0.14(-0.50%)
Aug 08, 2013 28.00 28.28 28.00 28.05 1,078,466 +0.23(+0.83%)
Aug 07, 2013 28.02 28.08 27.76 27.82 1,661,917 -0.22(-0.78%)
Aug 06, 2013 28.09 28.19 27.97 28.04 2,005,308 -0.12(-0.43%)
Aug 05, 2013 28.07 28.30 27.97 28.16 1,578,984 -0.01(-0.04%)
Aug 02, 2013 28.05 28.31 27.85 28.17 1,202,589 +0.09(+0.32%)
Aug 01, 2013 27.51 28.21 27.37 28.08 1,630,863 +0.67(+2.44%)
Jul 31, 2013 27.46 27.70 27.24 27.41 1,295,076 +0.07(+0.26%)
Jul 30, 2013 27.30 27.41 27.11 27.34 1,025,215 +0.18(+0.66%)
Jul 29, 2013 27.08 27.34 27.04 27.16 947,662 -0.01(-0.04%)
Jul 26, 2013 26.55 27.20 26.50 27.17 1,568,843 +0.04(+0.15%)
Jul 25, 2013 27.10 27.24 26.90 27.13 1,628,702 -0.06(-0.22%)
Jul 24, 2013 26.35 27.62 26.32 27.19 3,033,143 +1.19(+4.58%)
Jul 23, 2013 25.99 26.25 25.85 26.00 2,789,106 +0.36(+1.40%)
Jul 22, 2013 25.40 25.84 25.23 25.64 1,493,729 +0.17(+0.67%)
Jul 19, 2013 25.60 25.66 25.37 25.47 922,133 -0.15(-0.59%)
Jul 18, 2013 25.48 25.76 25.45 25.62 976,293 +0.17(+0.67%)
Jul 17, 2013 25.55 25.63 25.44 25.45 586,093 -0.05(-0.20%)
Jul 16, 2013 25.66 25.80 25.47 25.50 957,973 -0.22(-0.86%)
Jul 15, 2013 25.70 25.87 25.64 25.72 1,327,319 +0.08(+0.31%)
Jul 12, 2013 25.67 25.77 25.45 25.64 805,928 -0.03(-0.12%)
Jul 11, 2013 25.57 25.77 25.53 25.67 1,151,211 +0.37(+1.46%)
Jul 10, 2013 25.28 25.34 25.12 25.30 2,116,830 +0.02(+0.08%)
Jul 09, 2013 24.97 25.29 24.90 25.28 1,815,316 +0.38(+1.53%)
Jul 08, 2013 24.63 24.93 24.56 24.90 1,909,584 +0.12(+0.48%)
Jul 05, 2013 24.85 24.85 24.61 24.78 1,232,162 +0.07(+0.28%)
Jul 03, 2013 24.50 24.77 24.50 24.71 613,654 +0.06(+0.24%)
Jul 02, 2013 24.65 24.78 24.52 24.65 1,476,406 -0.06(-0.24%)
Jul 01, 2013 24.52 24.92 24.50 24.71 2,128,788 +0.23(+0.94%)
Jun 28, 2013 24.05 24.59 24.03 24.48 2,277,790 +0.16(+0.66%)
Jun 27, 2013 23.86 24.37 23.79 24.32 1,717,913 +0.58(+2.44%)
Jun 26, 2013 23.64 23.79 23.55 23.74 1,123,000 +0.22(+0.94%)
Jun 25, 2013 23.38 23.60 23.24 23.52 2,376,151 +0.33(+1.42%)
Jun 24, 2013 22.68 23.43 22.64 23.19 2,420,741 +0.41(+1.80%)
Jun 21, 2013 22.86 23.37 22.70 22.78 3,313,910 +0.16(+0.71%)
Jun 20, 2013 22.82 22.90 22.58 22.62 1,306,545 -0.38(-1.65%)
Jun 19, 2013 23.23 23.25 22.98 23.00 2,108,665 -0.25(-1.08%)
Jun 18, 2013 23.32 23.36 23.22 23.25 2,406,157 -0.10(-0.43%)
Jun 17, 2013 23.56 23.64 23.29 23.35 1,788,177 -0.11(-0.47%)
Jun 14, 2013 23.77 23.80 23.42 23.46 1,297,169 -0.30(-1.26%)
Jun 13, 2013 22.94 23.95 22.91 23.76 2,685,711 +0.82(+3.57%)
Jun 12, 2013 23.36 23.37 22.91 22.94 2,118,374 -0.25(-1.08%)
Jun 11, 2013 23.15 23.49 23.14 23.19 1,769,223 -0.22(-0.94%)
Jun 10, 2013 23.46 23.53 23.33 23.41 835,011 -0.02(-0.09%)
Jun 07, 2013 23.28 23.54 23.25 23.43 975,966 +0.26(+1.12%)
Jun 06, 2013 23.19 23.34 22.99 23.17 1,381,390 -0.02(-0.09%)
Jun 05, 2013 23.42 23.44 23.19 23.19 697,328 -0.27(-1.15%)
Jun 04, 2013 23.48 23.64 23.28 23.46 1,156,501 -0.01(-0.04%)
Jun 03, 2013 23.51 23.51 23.19 23.47 1,331,259 -0.04(-0.17%)
May 31, 2013 23.62 23.80 23.50 23.51 1,236,405 -0.21(-0.89%)
May 30, 2013 23.68 23.88 23.64 23.72 485,308 +0.08(+0.34%)
May 29, 2013 23.66 23.73 23.44 23.64 884,527 -0.18(-0.76%)
May 28, 2013 23.84 23.99 23.75 23.82 627,237 +0.17(+0.72%)
May 24, 2013 23.50 23.72 23.39 23.65 715,984 +0.05(+0.21%)
May 23, 2013 23.51 23.87 23.50 23.60 1,065,798 -0.06(-0.25%)
May 22, 2013 23.98 24.10 23.55 23.66 962,948 -0.35(-1.46%)
May 21, 2013 24.16 24.18 23.95 24.01 841,241 -0.13(-0.54%)
May 20, 2013 24.14 24.19 23.95 24.14 1,290,282 -0.06(-0.25%)
May 17, 2013 23.95 24.22 23.91 24.20 1,136,185 +0.30(+1.26%)
May 16, 2013 23.92 24.05 23.78 23.90 1,796,790 -0.06(-0.25%)
May 15, 2013 23.94 24.03 23.82 23.96 1,556,162 +0.00(+0.00%)
May 13, 2013 24.19 24.23 23.85 23.96 1,212,004 -0.28(-1.16%)
May 10, 2013 24.13 24.30 24.07 24.24 1,288,665 +0.17(+0.71%)
May 09, 2013 24.11 24.36 24.02 24.07 1,931,264 +0.08(+0.33%)
May 08, 2013 23.91 24.02 23.88 23.99 824,441 +0.06(+0.25%)
May 07, 2013 23.85 23.96 23.80 23.93 1,073,472 +0.11(+0.46%)
May 06, 2013 23.85 24.00 23.72 23.82 1,260,945 -0.10(-0.42%)
May 03, 2013 23.74 23.94 23.64 23.92 1,549,894 +0.28(+1.18%)
May 02, 2013 23.57 23.65 23.29 23.64 959,700 +0.14(+0.60%)
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.