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, 2008 21.40 21.75 21.04 21.22 1,600,241 +0.04(+0.21%)
Apr 29, 2008 21.84 21.84 20.85 21.18 1,711,720 -1.33(-5.90%)
Apr 28, 2008 22.57 22.76 22.33 22.50 805,877 -0.15(-0.67%)
Apr 25, 2008 22.67 22.73 22.21 22.66 512,242 +0.02(+0.08%)
Apr 24, 2008 22.47 22.99 22.38 22.64 632,540 +0.31(+1.40%)
Apr 23, 2008 22.56 22.60 21.69 22.33 644,891 +0.55(+2.54%)
Apr 22, 2008 21.82 22.01 21.65 21.77 671,856 -0.24(-1.09%)
Apr 21, 2008 22.03 22.10 21.82 22.01 833,777 -0.22(-1.00%)
Apr 18, 2008 21.90 22.29 21.90 22.24 1,166,962 +0.41(+1.88%)
Apr 17, 2008 21.85 22.25 21.66 21.83 1,227,097 -0.25(-1.13%)
Apr 16, 2008 21.67 22.10 21.64 22.08 764,340 +0.68(+3.17%)
Apr 15, 2008 21.58 21.75 21.19 21.40 687,994 -0.17(-0.79%)
Apr 14, 2008 21.67 21.75 21.42 21.57 480,006 -0.15(-0.70%)
Apr 11, 2008 21.73 21.95 21.67 21.72 586,269 -0.31(-1.42%)
Apr 10, 2008 22.11 22.21 21.66 22.03 719,956 -0.08(-0.36%)
Apr 09, 2008 22.81 22.81 22.05 22.11 637,967 -0.54(-2.40%)
Apr 08, 2008 22.49 22.70 22.37 22.66 414,993 -0.03(-0.12%)
Apr 07, 2008 23.73 23.73 22.57 22.68 669,495 -0.55(-2.38%)
Apr 04, 2008 23.05 23.32 22.73 23.23 715,432 +0.26(+1.13%)
Apr 03, 2008 22.76 23.04 22.70 22.98 1,234,200 +0.01(+0.04%)
Apr 02, 2008 20.90 22.98 20.90 22.97 1,721,042 +0.74(+3.33%)
Apr 01, 2008 21.25 22.23 20.93 22.23 1,141,024 +1.13(+5.37%)
Mar 31, 2008 21.01 21.34 20.70 21.09 783,327 +0.09(+0.42%)
Mar 28, 2008 21.34 21.47 20.95 21.01 648,998 -0.38(-1.79%)
Mar 27, 2008 20.84 21.55 20.65 21.39 1,860,628 +0.82(+3.99%)
Mar 26, 2008 20.64 20.80 20.48 20.57 754,575 -0.22(-1.07%)
Mar 25, 2008 20.62 20.94 20.42 20.79 856,258 +0.21(+1.00%)
Mar 24, 2008 20.36 20.89 20.31 20.59 1,099,465 +0.28(+1.36%)
Mar 21, 2008 19.69 20.40 19.54 20.31 1,906,632 +0.00(+0.00%)
Mar 20, 2008 19.69 20.40 19.54 20.31 1,906,632 +0.39(+1.97%)
Mar 19, 2008 20.11 20.51 19.92 19.92 975,874 -0.25(-1.24%)
Mar 18, 2008 19.55 20.17 19.45 20.17 1,166,701 +0.82(+4.24%)
Mar 17, 2008 19.17 19.58 18.88 19.35 1,402,794 -0.09(-0.46%)
Mar 14, 2008 19.45 19.75 18.97 19.44 1,113,331 -0.01(-0.05%)
Mar 13, 2008 19.52 19.67 19.04 19.45 1,183,829 -0.13(-0.68%)
Mar 12, 2008 20.03 20.21 19.57 19.58 1,515,509 -0.45(-2.27%)
Mar 11, 2008 20.28 20.28 19.40 20.03 1,697,560 +0.52(+2.65%)
Mar 10, 2008 19.79 19.84 19.37 19.52 1,356,196 -0.40(-2.01%)
Mar 07, 2008 19.68 20.15 19.62 19.92 1,044,768 +0.04(+0.22%)
Mar 06, 2008 20.26 20.28 19.84 19.87 880,894 -0.42(-2.07%)
Mar 05, 2008 20.15 20.42 20.06 20.29 853,743 +0.14(+0.71%)
Mar 04, 2008 19.86 20.26 19.75 20.15 1,098,443 +0.17(+0.85%)
Mar 03, 2008 19.88 20.19 19.70 19.98 744,582 +0.16(+0.81%)
Feb 29, 2008 20.37 20.37 19.74 19.82 1,025,653 -0.66(-3.22%)
Feb 28, 2008 20.83 20.85 20.38 20.48 1,006,811 -0.57(-2.71%)
Feb 27, 2008 20.70 21.31 20.70 21.05 781,541 +0.35(+1.68%)
Feb 26, 2008 20.35 21.00 20.33 20.70 1,094,636 +0.23(+1.13%)
Feb 25, 2008 20.35 20.60 20.05 20.47 1,102,311 +0.10(+0.48%)
Feb 22, 2008 20.10 20.42 19.84 20.37 1,871,984 +0.75(+3.82%)
Feb 21, 2008 19.95 20.06 19.53 19.62 1,241,165 -0.30(-1.52%)
Feb 20, 2008 19.33 19.93 19.18 19.93 1,076,559 +0.46(+2.38%)
Feb 19, 2008 19.73 19.94 19.34 19.46 1,161,146 -0.25(-1.27%)
Feb 18, 2008 19.78 19.78 19.49 19.71 0 +0.00(+0.00%)
Feb 15, 2008 19.78 19.78 19.49 19.71 673,186 -0.13(-0.67%)
Feb 14, 2008 20.24 20.43 19.79 19.85 895,118 -0.42(-2.07%)
Feb 13, 2008 19.94 20.39 19.94 20.27 924,391 +0.45(+2.25%)
Feb 12, 2008 19.64 20.17 19.46 19.82 876,590 +0.39(+2.02%)
Feb 11, 2008 19.37 19.62 19.01 19.43 751,575 -0.05(-0.27%)
Feb 08, 2008 19.46 20.01 19.29 19.48 851,884 -0.20(-1.00%)
Feb 07, 2008 19.44 19.82 19.36 19.68 1,139,816 +0.17(+0.87%)
Feb 06, 2008 19.72 20.23 19.44 19.51 961,233 -0.30(-1.53%)
Feb 05, 2008 20.04 20.36 19.81 19.81 1,257,187 -0.64(-3.14%)
Feb 04, 2008 20.83 21.15 20.33 20.45 1,000,212 -0.45(-2.17%)
Feb 01, 2008 20.56 21.00 19.41 20.91 1,798,853 +0.31(+1.52%)
Jan 31, 2008 19.83 20.74 19.56 20.60 1,730,883 +0.37(+1.85%)
Jan 30, 2008 20.27 20.58 19.99 20.22 1,610,397 -0.09(-0.44%)
Jan 29, 2008 20.02 20.34 19.77 20.31 1,454,413 +0.37(+1.88%)
Jan 28, 2008 19.90 19.94 19.27 19.94 1,267,624 +0.11(+0.54%)
Jan 25, 2008 20.01 20.07 19.29 19.83 2,680,188 -0.15(-0.76%)
Jan 24, 2008 19.05 20.95 18.30 19.98 3,009,918 +1.20(+6.41%)
Jan 23, 2008 17.39 18.95 16.73 18.78 3,830,172 +0.62(+3.44%)
Jan 22, 2008 18.14 18.46 17.12 18.15 2,850,790 +0.12(+0.64%)
Jan 21, 2008 18.52 18.79 17.82 18.04 0 +0.00(+0.00%)
Jan 18, 2008 18.52 18.79 17.82 18.04 2,503,475 -0.34(-1.84%)
Jan 17, 2008 19.37 19.61 18.38 18.38 1,771,573 -0.97(-5.02%)
Jan 16, 2008 19.28 19.98 19.27 19.35 2,289,477 -0.05(-0.28%)
Jan 15, 2008 20.04 20.35 19.18 19.40 1,944,677 -0.93(-4.56%)
Jan 14, 2008 20.26 20.50 20.02 20.33 872,719 +0.20(+0.97%)
Jan 11, 2008 21.38 21.38 20.04 20.13 1,857,127 -1.28(-6.00%)
Jan 10, 2008 20.46 21.49 20.46 21.42 1,195,582 +0.77(+3.71%)
Jan 09, 2008 20.35 20.94 20.03 20.65 2,405,365 +0.17(+0.83%)
Jan 08, 2008 22.41 22.41 20.48 20.48 3,240,739 -1.86(-8.34%)
Jan 07, 2008 22.41 22.64 22.12 22.34 1,734,234 -0.12(-0.52%)
Jan 04, 2008 23.18 23.35 22.45 22.46 2,044,448 -0.90(-3.85%)
Jan 03, 2008 24.10 24.32 22.96 23.36 4,047,200 -0.68(-2.82%)
Jan 02, 2008 24.96 25.13 23.74 24.04 5,066,548 -0.93(-3.71%)
Jan 01, 2008 24.77 26.30 24.77 24.96 0 +0.00(+0.00%)
Dec 31, 2007 24.77 26.30 24.77 24.96 9,732,655 -0.11(-0.43%)
Dec 28, 2007 25.28 25.72 24.81 25.07 680,752 +0.23(+0.93%)
Dec 27, 2007 24.18 25.05 24.18 24.84 870,700 +0.20(+0.80%)
Dec 26, 2007 24.13 24.76 23.77 24.64 694,945 +0.45(+1.88%)
Dec 24, 2007 23.64 24.21 23.60 24.19 374,727 +0.43(+1.80%)
Dec 21, 2007 23.31 23.87 22.89 23.76 677,335 +0.50(+2.15%)
Dec 20, 2007 23.09 23.61 22.69 23.26 1,067,210 +0.53(+2.31%)
Dec 19, 2007 22.52 23.87 21.71 22.74 1,194,232 -3.86(-14.52%)
Dec 18, 2007 25.80 26.68 25.68 26.60 1,104,330 +0.61(+2.33%)
Dec 17, 2007 25.86 26.23 25.45 25.99 856,020 +0.30(+1.18%)
Dec 14, 2007 25.59 25.95 25.01 25.69 653,221 +0.01(+0.04%)
Dec 13, 2007 24.96 25.74 24.91 25.68 573,363 +0.52(+2.06%)
Dec 12, 2007 25.80 26.30 24.19 25.16 965,475 -0.29(-1.12%)
Dec 11, 2007 24.68 25.83 24.48 25.45 955,557 +0.86(+3.52%)
Dec 10, 2007 24.25 24.58 24.03 24.58 373,790 +0.44(+1.81%)
Dec 07, 2007 24.25 24.42 23.78 24.14 484,756 -0.11(-0.44%)
Dec 06, 2007 23.94 24.27 23.64 24.25 717,601 +0.24(+1.00%)
Dec 05, 2007 24.30 24.35 23.64 24.01 510,441 -0.07(-0.30%)
Dec 04, 2007 25.06 25.15 24.07 24.08 726,462 -0.84(-3.36%)
Dec 03, 2007 25.27 25.27 24.67 24.92 451,210 -0.08(-0.32%)
Nov 30, 2007 25.37 25.37 24.74 25.00 661,072 +0.21(+0.86%)
Nov 29, 2007 24.96 24.99 24.55 24.79 207,160 -0.11(-0.43%)
Nov 28, 2007 24.85 25.03 24.52 24.89 380,338 +0.45(+1.86%)
Nov 27, 2007 24.29 24.71 24.19 24.44 342,425 +0.15(+0.62%)
Nov 26, 2007 25.80 25.80 24.29 24.29 712,442 -1.23(-4.82%)
Nov 23, 2007 24.50 25.86 24.50 25.52 493,953 +1.07(+4.38%)
Nov 21, 2007 24.24 24.91 24.24 24.45 315,732 -0.23(-0.94%)
Nov 20, 2007 24.86 24.95 24.48 24.68 351,398 +0.03(+0.11%)
Nov 19, 2007 25.05 25.37 24.53 24.65 391,663 -0.54(-2.12%)
Nov 16, 2007 25.51 25.51 24.77 25.19 543,416 -0.25(-0.98%)
Nov 15, 2007 26.13 26.17 25.14 25.44 714,797 -0.65(-2.50%)
Nov 14, 2007 26.11 26.93 25.91 26.09 662,581 +0.09(+0.34%)
Nov 13, 2007 25.58 26.03 25.41 26.00 637,443 +0.31(+1.21%)
Nov 12, 2007 25.70 26.47 25.45 25.69 739,136 -0.30(-1.17%)
Nov 09, 2007 26.06 26.12 25.51 25.99 546,557 -0.24(-0.92%)
Nov 08, 2007 25.43 26.39 25.43 26.23 890,312 +0.66(+2.58%)
Nov 07, 2007 25.86 26.29 25.41 25.57 912,567 -0.54(-2.08%)
Nov 06, 2007 26.03 26.50 25.70 26.11 416,114 +0.11(+0.41%)
Nov 05, 2007 26.38 26.52 25.56 26.01 845,912 -0.65(-2.44%)
Nov 02, 2007 26.55 27.19 26.12 26.66 1,456,849 +0.31(+1.18%)
Nov 01, 2007 26.31 26.60 25.80 26.35 532,312 -0.37(-1.37%)
Oct 31, 2007 26.19 26.79 26.13 26.71 944,950 +0.67(+2.57%)
Oct 30, 2007 27.18 27.33 25.31 26.04 2,045,467 -1.13(-4.17%)
Oct 29, 2007 26.41 27.63 26.41 27.18 1,023,574 +1.10(+4.20%)
Oct 26, 2007 26.21 26.37 24.88 26.08 1,288,721 -0.13(-0.51%)
Oct 25, 2007 26.63 26.69 26.11 26.21 541,173 -0.51(-1.90%)
Oct 24, 2007 25.81 26.77 25.78 26.72 874,513 +0.64(+2.46%)
Oct 23, 2007 25.85 26.62 25.70 26.08 691,243 +1.11(+4.46%)
Oct 22, 2007 24.53 25.09 24.38 24.96 428,227 +0.21(+0.83%)
Oct 19, 2007 24.97 25.32 24.63 24.76 614,974 -0.51(-2.01%)
Oct 18, 2007 25.17 25.33 24.89 25.27 248,435 +0.14(+0.57%)
Oct 17, 2007 25.19 25.45 24.62 25.12 313,600 +0.01(+0.04%)
Oct 16, 2007 25.27 25.34 24.79 25.12 210,524 -0.16(-0.63%)
Oct 15, 2007 25.51 25.67 25.12 25.28 193,476 -0.29(-1.12%)
Oct 12, 2007 25.64 25.97 25.37 25.56 168,016 -0.19(-0.73%)
Oct 11, 2007 25.91 26.04 25.68 25.75 259,426 -0.17(-0.65%)
Oct 10, 2007 26.02 26.02 25.78 25.92 208,954 -0.10(-0.38%)
Oct 09, 2007 25.86 26.04 25.83 26.02 232,283 +0.23(+0.90%)
Oct 08, 2007 25.49 25.86 25.44 25.78 167,903 +0.33(+1.30%)
Oct 05, 2007 25.05 25.47 25.00 25.45 202,449 +0.49(+1.96%)
Oct 04, 2007 25.08 25.25 24.88 24.96 223,423 -0.20(-0.78%)
Oct 03, 2007 24.95 25.20 24.84 25.16 190,784 +0.07(+0.28%)
Oct 02, 2007 24.96 25.14 24.75 25.09 159,155 +0.25(+1.00%)
Oct 01, 2007 24.66 25.12 24.62 24.84 427,330 +0.07(+0.29%)
Sep 28, 2007 25.20 25.22 24.71 24.77 336,032 -0.57(-2.25%)
Sep 27, 2007 25.22 25.34 25.00 25.34 234,190 +0.34(+1.36%)
Sep 26, 2007 24.54 25.05 24.52 25.00 391,663 +0.46(+1.89%)
Sep 25, 2007 24.74 24.78 24.43 24.54 539,042 -0.24(-0.97%)
Sep 24, 2007 24.96 24.98 24.75 24.78 222,750 -0.21(-0.86%)
Sep 21, 2007 24.79 25.08 24.79 24.99 250,117 +0.24(+0.97%)
Sep 20, 2007 25.19 25.20 24.75 24.75 265,146 -0.59(-2.32%)
Sep 19, 2007 25.12 25.41 25.02 25.34 398,729 +0.21(+0.85%)
Sep 18, 2007 24.78 25.18 24.70 25.12 361,716 +0.28(+1.11%)
Sep 17, 2007 24.91 25.13 24.67 24.85 424,526 -0.19(-0.75%)
Sep 14, 2007 24.55 25.04 24.50 25.04 154,332 +0.29(+1.15%)
Sep 13, 2007 25.04 25.05 24.61 24.75 212,543 -0.20(-0.79%)
Sep 12, 2007 25.01 25.07 24.70 24.95 228,694 -0.03(-0.11%)
Sep 11, 2007 24.06 24.97 24.06 24.97 356,781 +0.93(+3.86%)
Sep 10, 2007 24.01 24.23 23.93 24.05 506,403 +0.03(+0.11%)
Sep 07, 2007 24.07 24.14 23.79 24.02 299,580 -0.37(-1.54%)
Sep 06, 2007 24.52 24.52 24.01 24.39 376,073 -0.24(-0.98%)
Sep 05, 2007 24.80 24.90 24.44 24.63 357,791 -0.35(-1.39%)
Sep 04, 2007 24.71 25.19 24.60 24.98 203,458 +0.25(+1.01%)
Aug 31, 2007 24.79 25.00 24.68 24.73 210,637 -0.03(-0.11%)
Aug 30, 2007 24.55 25.04 24.55 24.76 182,821 -0.14(-0.57%)
Aug 29, 2007 24.70 24.96 24.46 24.90 187,195 +0.41(+1.67%)
Aug 28, 2007 24.96 24.96 24.49 24.49 178,671 -0.48(-1.93%)
Aug 27, 2007 25.36 25.49 24.96 24.97 252,809 -0.47(-1.86%)
Aug 24, 2007 24.92 25.45 24.84 25.45 192,691 +0.34(+1.35%)
Aug 23, 2007 25.06 25.26 24.93 25.11 157,360 -0.06(-0.25%)
Aug 22, 2007 24.98 25.24 24.88 25.17 263,464 +0.20(+0.82%)
Aug 21, 2007 24.50 25.24 24.50 24.96 229,255 +0.29(+1.16%)
Aug 20, 2007 25.10 25.10 24.59 24.68 356,669 -0.52(-2.05%)
Aug 17, 2007 25.05 25.35 24.72 25.20 456,043 +0.40(+1.62%)
Aug 16, 2007 24.30 25.17 24.26 24.79 563,605 +0.12(+0.51%)
Aug 15, 2007 24.52 25.53 24.52 24.67 402,318 +0.25(+1.02%)
Aug 14, 2007 24.96 24.96 24.34 24.42 508,086 -0.60(-2.39%)
Aug 13, 2007 24.48 25.22 24.31 25.02 541,734 +0.70(+2.86%)
Aug 10, 2007 24.46 24.73 24.01 24.32 638,752 -0.22(-0.91%)
Aug 09, 2007 25.38 25.48 24.46 24.55 730,948 -1.48(-5.69%)
Aug 08, 2007 25.77 26.31 25.42 26.03 704,584 +0.21(+0.83%)
Aug 07, 2007 25.48 26.15 25.45 25.81 673,073 +0.14(+0.56%)
Aug 06, 2007 25.36 25.90 24.80 25.67 505,955 +0.37(+1.48%)
Aug 03, 2007 25.49 25.97 25.29 25.29 369,680 -0.68(-2.61%)
Aug 02, 2007 25.72 26.29 25.40 25.97 586,598 +0.34(+1.32%)
Aug 01, 2007 25.05 25.64 24.51 25.63 712,217 +0.55(+2.20%)
Jul 31, 2007 25.60 25.89 24.99 25.08 585,588 -0.49(-1.92%)
Jul 30, 2007 25.67 25.75 25.40 25.57 353,304 -0.07(-0.28%)
Jul 27, 2007 25.58 25.86 25.20 25.64 618,115 +0.13(+0.52%)
Jul 26, 2007 26.03 26.03 25.41 25.51 718,835 -0.66(-2.52%)
Jul 25, 2007 26.47 26.49 25.73 26.17 824,153 -0.12(-0.47%)
Jul 24, 2007 26.75 26.75 25.49 26.29 1,169,831 +0.12(+0.44%)
Jul 23, 2007 26.14 26.44 26.07 26.18 319,768 -0.07(-0.27%)
Jul 20, 2007 26.26 26.68 25.86 26.25 556,763 -0.12(-0.44%)
Jul 19, 2007 26.54 26.61 26.20 26.36 215,123 -0.07(-0.27%)
Jul 18, 2007 26.54 26.60 26.16 26.44 309,674 -0.34(-1.27%)
Jul 17, 2007 26.27 26.89 26.26 26.77 430,471 +0.42(+1.59%)
Jul 16, 2007 26.45 26.49 26.18 26.36 278,606 -0.21(-0.81%)
Jul 13, 2007 26.60 26.74 26.44 26.57 264,586 -0.18(-0.67%)
Jul 12, 2007 26.39 26.75 26.22 26.75 398,166 +0.43(+1.63%)
Jul 11, 2007 26.04 26.32 25.92 26.32 434,060 +0.15(+0.58%)
Jul 10, 2007 26.34 26.42 25.95 26.17 862,624 -0.29(-1.11%)
Jul 09, 2007 26.75 26.75 26.31 26.46 509,319 -0.29(-1.07%)
Jul 06, 2007 26.53 26.81 26.46 26.75 285,784 +0.21(+0.81%)
Jul 05, 2007 26.96 26.96 26.44 26.53 290,719 -0.46(-1.72%)
Jul 03, 2007 26.51 27.02 26.51 27.00 352,071 +0.62(+2.33%)
Jul 02, 2007 26.42 26.58 26.16 26.38 491,822 +0.07(+0.27%)
Jun 29, 2007 26.48 26.65 25.86 26.31 604,543 -0.13(-0.51%)
Jun 28, 2007 26.68 26.68 26.31 26.44 168,689 -0.20(-0.74%)
Jun 27, 2007 26.22 26.65 26.11 26.64 344,556 +0.20(+0.74%)
Jun 26, 2007 26.20 26.79 26.15 26.44 293,186 +0.24(+0.92%)
Jun 25, 2007 26.19 26.49 25.96 26.20 340,742 +0.02(+0.07%)
Jun 22, 2007 27.02 27.24 26.09 26.19 854,100 -0.80(-2.97%)
Jun 21, 2007 27.06 27.10 26.61 26.99 285,111 -0.12(-0.46%)
Jun 20, 2007 27.53 27.53 27.01 27.11 297,224 -0.24(-0.88%)
Jun 19, 2007 27.18 27.49 27.17 27.35 257,407 -0.04(-0.13%)
Jun 18, 2007 27.49 27.52 27.18 27.39 422,059 +0.22(+0.82%)
Jun 15, 2007 27.21 27.55 27.10 27.17 291,616 -0.04(-0.16%)
Jun 14, 2007 27.37 27.47 27.15 27.21 207,272 -0.10(-0.36%)
Jun 13, 2007 27.11 27.39 26.89 27.31 423,405 +0.21(+0.79%)
Jun 12, 2007 27.66 27.66 27.06 27.10 281,522 -0.62(-2.25%)
Jun 11, 2007 27.63 27.85 27.51 27.72 288,989 +0.11(+0.39%)
Jun 08, 2007 27.40 27.64 27.12 27.61 443,961 +0.21(+0.78%)
Jun 07, 2007 28.13 28.17 27.12 27.40 886,519 -0.80(-2.85%)
Jun 06, 2007 28.49 28.53 28.00 28.20 844,330 -0.23(-0.82%)
Jun 05, 2007 29.40 29.40 28.33 28.43 1,384,506 -0.91(-3.10%)
Jun 04, 2007 29.61 29.61 29.22 29.34 651,539 -0.26(-0.87%)
Jun 01, 2007 30.00 30.00 29.59 29.60 546,477 +0.01(+0.03%)
May 31, 2007 29.78 29.78 29.26 29.59 472,434 +0.46(+1.59%)
May 30, 2007 29.07 29.75 28.93 29.13 1,178,243 +0.06(+0.22%)
May 29, 2007 29.74 29.76 28.95 29.07 708,628 -0.59(-1.98%)
May 25, 2007 30.14 30.14 29.53 29.65 421,274 -0.01(-0.03%)
May 24, 2007 30.64 30.64 29.60 29.66 894,814 -0.95(-3.09%)
May 23, 2007 30.60 31.25 30.31 30.61 1,657,056 +0.24(+0.79%)
May 22, 2007 30.22 30.62 29.96 30.37 1,299,798 +1.44(+4.99%)
May 21, 2007 28.83 28.97 28.70 28.92 389,181 +0.16(+0.56%)
May 18, 2007 29.05 29.27 28.58 28.76 368,670 -0.12(-0.43%)
May 17, 2007 28.72 29.24 28.16 28.89 802,394 +1.15(+4.15%)
May 16, 2007 27.77 27.98 27.47 27.74 213,777 +0.08(+0.29%)
May 15, 2007 27.92 28.16 27.57 27.66 166,670 -0.26(-0.93%)
May 14, 2007 28.09 28.18 27.87 27.92 196,235 -0.31(-1.11%)
May 11, 2007 27.69 28.26 27.34 28.23 311,917 +0.47(+1.70%)
May 10, 2007 28.48 28.52 27.75 27.75 377,867 -0.81(-2.84%)
May 09, 2007 28.11 28.69 28.01 28.57 258,192 +0.52(+1.84%)
May 08, 2007 28.20 28.26 27.86 28.05 176,876 -0.15(-0.54%)
May 07, 2007 27.92 28.33 27.81 28.20 279,615 +0.29(+1.02%)
May 04, 2007 28.08 28.15 27.56 27.92 296,888 -0.16(-0.57%)
May 03, 2007 27.75 28.16 27.58 28.08 556,539 +0.30(+1.09%)
May 02, 2007 27.61 28.26 27.61 27.77 368,222 +0.06(+0.23%)
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.