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, 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%)
Dec 03, 2018 88.41 90.31 88.04 89.02 1,255,786 +2.08(+2.39%)
Nov 30, 2018 86.59 87.42 86.26 86.94 1,723,546 +0.17(+0.19%)
Nov 29, 2018 86.82 87.62 86.18 86.77 1,188,295 -0.64(-0.73%)
Nov 28, 2018 84.47 87.59 84.45 87.41 1,355,419 +3.56(+4.25%)
Nov 27, 2018 82.94 84.02 81.95 83.85 1,329,201 +0.34(+0.41%)
Nov 26, 2018 83.19 84.09 82.83 83.51 1,791,272 +1.22(+1.49%)
Nov 23, 2018 83.04 83.45 82.15 82.28 494,121 -1.09(-1.31%)
Nov 21, 2018 83.38 83.38 83.38 0 +0.44(+0.53%)
Nov 20, 2018 82.35 84.09 80.87 82.94 1,492,221 -1.09(-1.30%)
Nov 19, 2018 88.51 88.62 83.73 84.04 1,917,842 -4.48(-5.06%)
Nov 16, 2018 88.29 89.89 88.09 88.51 2,052,256 -0.33(-0.37%)
Nov 15, 2018 87.24 89.30 86.70 88.84 1,235,235 +1.48(+1.70%)
Nov 14, 2018 89.96 90.65 87.22 87.36 1,568,622 -1.96(-2.19%)
Nov 13, 2018 90.42 91.21 89.13 89.32 752,783 -0.84(-0.93%)
Nov 12, 2018 91.24 91.59 89.91 90.16 1,299,888 -1.36(-1.49%)
Nov 09, 2018 91.37 91.78 90.25 91.52 978,495 -0.43(-0.47%)
Nov 08, 2018 92.06 92.75 91.43 91.95 774,091 -0.57(-0.61%)
Nov 07, 2018 90.88 92.70 90.88 92.51 1,392,460 +2.35(+2.60%)
Nov 06, 2018 89.83 91.01 89.55 90.17 802,184 +0.34(+0.38%)
Nov 05, 2018 90.36 90.86 88.52 89.83 903,883 -0.31(-0.34%)
Nov 02, 2018 91.81 92.70 89.41 90.14 1,515,024 -1.23(-1.35%)
Nov 01, 2018 91.06 91.55 89.63 91.37 916,849 +0.67(+0.74%)
Oct 31, 2018 89.61 92.69 89.54 90.70 1,962,698 +2.27(+2.57%)
Oct 30, 2018 88.80 89.50 86.70 88.43 1,378,591 -0.40(-0.45%)
Oct 29, 2018 92.10 92.91 87.34 88.83 1,383,442 -2.20(-2.42%)
Oct 26, 2018 90.73 92.69 89.88 91.03 1,909,155 -2.17(-2.33%)
Oct 25, 2018 91.80 94.20 90.91 93.20 2,193,154 +2.59(+2.86%)
Oct 24, 2018 95.03 96.35 90.56 90.61 3,213,602 -1.56(-1.69%)
Oct 23, 2018 91.11 92.78 90.26 92.18 1,989,825 -0.79(-0.85%)
Oct 22, 2018 92.98 93.41 91.89 92.96 2,292,574 +0.51(+0.55%)
Oct 19, 2018 93.30 94.49 91.90 92.45 950,156 -0.40(-0.43%)
Oct 18, 2018 94.69 94.86 92.03 92.85 1,046,375 -2.03(-2.14%)
Oct 17, 2018 95.23 95.23 94.14 94.88 1,034,766 -0.22(-0.23%)
Oct 16, 2018 93.06 95.30 92.48 95.10 1,208,816 +3.05(+3.32%)
Oct 15, 2018 93.31 93.48 91.98 92.05 1,296,625 -1.43(-1.53%)
Oct 12, 2018 92.30 93.84 91.73 93.48 1,734,600 +3.77(+4.20%)
Oct 11, 2018 90.47 91.60 89.19 89.71 1,977,767 -1.20(-1.32%)
Oct 10, 2018 94.78 95.13 90.81 90.91 1,907,005 -3.93(-4.14%)
Oct 09, 2018 94.21 95.59 93.98 94.84 1,244,944 +0.38(+0.40%)
Oct 08, 2018 95.46 95.90 93.12 94.46 1,157,382 -0.93(-0.97%)
Oct 05, 2018 96.50 96.83 94.07 95.39 1,272,033 -0.98(-1.01%)
Oct 04, 2018 98.27 98.36 95.61 96.37 1,650,659 -2.15(-2.18%)
Oct 03, 2018 98.53 98.82 97.84 98.51 1,117,272 +0.45(+0.46%)
Oct 02, 2018 98.40 98.51 97.74 98.07 1,989,430 -0.25(-0.25%)
Oct 01, 2018 98.79 99.11 98.00 98.32 1,723,056 +0.06(+0.06%)
Sep 28, 2018 97.43 98.94 97.17 98.26 2,310,623 +0.87(+0.89%)
Sep 27, 2018 97.61 98.09 97.17 97.39 724,041 -0.21(-0.21%)
Sep 26, 2018 98.60 98.86 97.46 97.60 763,428 -0.70(-0.71%)
Sep 25, 2018 98.01 98.78 97.99 98.30 873,478 +0.60(+0.61%)
Sep 24, 2018 96.60 97.77 96.42 97.70 874,964 +0.33(+0.34%)
Sep 21, 2018 97.04 98.41 96.89 97.37 2,476,335 +0.62(+0.64%)
Sep 20, 2018 96.96 97.15 96.32 96.75 1,203,248 +0.14(+0.14%)
Sep 19, 2018 97.52 97.52 96.20 96.61 1,061,284 -0.67(-0.69%)
Sep 18, 2018 96.50 97.95 96.50 97.28 1,503,109 +0.70(+0.72%)
Sep 17, 2018 98.22 98.27 96.43 96.59 1,030,823 -1.63(-1.66%)
Sep 14, 2018 99.24 99.30 98.03 98.22 914,791 -0.79(-0.80%)
Sep 13, 2018 99.18 99.77 98.84 99.01 1,134,766 +0.16(+0.16%)
Sep 12, 2018 98.65 99.17 97.95 98.85 1,114,977 +0.25(+0.25%)
Sep 11, 2018 97.98 98.86 97.48 98.60 857,335 +0.34(+0.34%)
Sep 10, 2018 97.86 98.54 97.42 98.26 1,445,252 +0.85(+0.88%)
Sep 07, 2018 98.01 98.65 97.26 97.41 1,115,842 -0.93(-0.95%)
Sep 06, 2018 97.48 98.78 96.88 98.34 1,384,916 +2.42(+2.53%)
Sep 05, 2018 97.21 97.49 95.42 95.92 1,294,613 -1.59(-1.63%)
Sep 04, 2018 96.62 97.65 96.16 97.51 976,418 +0.97(+1.01%)
Aug 31, 2018 96.54 96.54 96.54 0 +0.51(+0.53%)
Aug 30, 2018 96.25 96.38 95.52 96.03 828,366 -0.31(-0.32%)
Aug 29, 2018 96.04 96.84 95.86 96.34 828,713 +0.32(+0.33%)
Aug 28, 2018 95.90 96.24 95.75 96.02 1,532,732 +0.22(+0.23%)
Aug 27, 2018 96.51 96.76 95.66 95.80 1,020,538 -0.21(-0.22%)
Aug 24, 2018 95.21 96.09 95.00 96.01 1,144,118 +1.05(+1.11%)
Aug 23, 2018 95.13 95.74 94.43 94.96 787,978 -0.20(-0.21%)
Aug 22, 2018 94.56 95.54 94.36 95.15 806,657 +0.65(+0.68%)
Aug 21, 2018 94.43 94.97 94.21 94.51 868,073 +0.18(+0.19%)
Aug 20, 2018 94.72 94.80 94.01 94.33 1,275,189 +0.03(+0.03%)
Aug 17, 2018 93.93 94.57 93.45 94.30 2,352,235 +0.38(+0.40%)
Aug 16, 2018 93.88 94.29 93.16 93.92 1,539,281 +0.56(+0.60%)
Aug 15, 2018 93.73 94.07 92.68 93.37 924,307 -0.93(-0.99%)
Aug 14, 2018 93.72 94.40 92.50 94.30 1,143,291 +0.80(+0.85%)
Aug 13, 2018 93.14 94.42 92.97 93.50 1,128,937 +0.22(+0.23%)
Aug 10, 2018 92.52 94.01 92.36 93.29 988,349 +0.38(+0.41%)
Aug 09, 2018 93.08 93.59 92.50 92.91 1,893,277 +0.21(+0.23%)
Aug 08, 2018 93.24 93.42 92.53 92.70 828,114 -0.49(-0.52%)
Aug 07, 2018 93.17 93.57 92.61 93.19 1,127,517 +0.21(+0.22%)
Aug 06, 2018 92.36 93.34 92.15 92.98 781,587 +0.43(+0.46%)
Aug 03, 2018 92.91 93.27 91.65 92.55 780,154 -0.10(-0.11%)
Aug 02, 2018 90.59 92.68 90.26 92.65 1,528,735 +1.32(+1.45%)
Aug 01, 2018 91.22 91.92 91.08 91.33 1,352,018 +0.36(+0.39%)
Jul 31, 2018 90.79 91.90 90.04 90.97 1,558,872 +0.55(+0.60%)
Jul 30, 2018 92.48 92.55 89.76 90.42 1,227,021 -2.15(-2.32%)
Jul 27, 2018 94.25 94.51 91.35 92.57 1,798,188 -1.64(-1.74%)
Jul 26, 2018 93.44 94.78 93.14 94.21 1,892,953 +0.46(+0.49%)
Jul 25, 2018 90.83 97.21 90.83 93.75 2,393,022 +3.75(+4.16%)
Jul 24, 2018 91.06 91.23 89.25 90.01 1,294,498 -0.73(-0.80%)
Jul 23, 2018 88.99 90.76 88.99 90.73 1,885,825 +1.72(+1.93%)
Jul 20, 2018 88.54 89.11 88.47 89.01 915,445 +0.18(+0.20%)
Jul 19, 2018 88.96 89.41 88.59 88.83 539,568 -0.19(-0.21%)
Jul 18, 2018 88.85 89.30 88.31 89.02 1,151,145 -0.01(-0.01%)
Jul 17, 2018 88.25 89.20 87.93 89.03 1,073,248 +0.67(+0.75%)
Jul 16, 2018 89.91 90.08 88.17 88.37 1,233,207 -1.35(-1.51%)
Jul 13, 2018 90.58 91.10 89.46 89.72 1,586,803 -0.89(-0.99%)
Jul 12, 2018 88.47 90.72 88.02 90.61 2,035,943 +2.97(+3.39%)
Jul 11, 2018 86.38 87.87 86.38 87.64 774,683 +0.85(+0.98%)
Jul 10, 2018 86.69 87.24 86.41 86.79 727,760 +0.22(+0.25%)
Jul 09, 2018 85.95 86.65 85.74 86.57 1,175,037 +0.93(+1.09%)
Jul 06, 2018 85.16 86.07 84.66 85.63 675,972 +0.66(+0.77%)
Jul 05, 2018 84.66 85.04 84.03 84.98 1,111,925 +0.82(+0.98%)
Jul 03, 2018 84.15 84.15 84.15 0 -1.19(-1.40%)
Jul 02, 2018 83.49 85.51 83.49 85.35 1,116,771 +1.35(+1.61%)
Jun 29, 2018 83.86 85.01 83.63 83.99 1,613,402 +0.25(+0.30%)
Jun 28, 2018 81.99 84.10 81.75 83.75 1,816,347 +1.72(+2.10%)
Jun 27, 2018 84.29 85.20 81.97 82.03 1,705,808 -2.00(-2.38%)
Jun 26, 2018 84.81 85.05 83.91 84.02 971,080 -0.73(-0.86%)
Jun 25, 2018 86.34 86.52 84.43 84.75 1,457,991 -1.81(-2.09%)
Jun 22, 2018 87.30 87.30 86.04 86.56 2,098,294 -0.23(-0.26%)
Jun 21, 2018 87.93 88.35 86.62 86.79 744,032 -1.07(-1.22%)
Jun 20, 2018 87.33 88.25 87.05 87.86 1,692,011 +0.88(+1.02%)
Jun 19, 2018 86.33 87.15 85.66 86.98 816,783 -0.19(-0.22%)
Jun 18, 2018 85.28 87.26 85.05 87.16 1,131,517 +1.38(+1.61%)
Jun 15, 2018 86.47 85.10 85.78 2,023,435 -0.68(-0.79%)
Jun 14, 2018 87.12 87.69 86.41 86.47 1,050,304 -0.65(-0.75%)
Jun 13, 2018 87.89 88.71 87.03 87.12 1,134,357 -0.64(-0.72%)
Jun 12, 2018 85.99 88.10 85.75 87.76 914,982 +1.92(+2.23%)
Jun 11, 2018 86.64 86.65 85.78 85.84 866,923 -0.63(-0.72%)
Jun 08, 2018 86.12 86.67 85.65 86.47 743,632 +0.23(+0.26%)
Jun 07, 2018 87.87 87.87 85.89 86.24 1,219,445 -1.62(-1.84%)
Jun 06, 2018 87.92 87.86 781,667 +1.34(+1.55%)
Jun 05, 2018 86.60 87.12 85.88 86.52 1,453,755 -0.03(-0.03%)
Jun 04, 2018 85.66 87.03 85.42 86.55 1,161,037 +0.97(+1.14%)
Jun 01, 2018 85.05 85.66 84.74 85.58 770,895 +1.04(+1.23%)
May 31, 2018 85.66 85.93 84.48 84.53 1,261,284 -1.05(-1.23%)
May 30, 2018 84.76 86.07 84.76 85.59 1,131,642 +1.20(+1.42%)
May 29, 2018 84.82 85.20 83.69 84.39 1,085,036 -1.07(-1.25%)
May 25, 2018 85.46 85.46 85.46 0 +0.23(+0.27%)
May 24, 2018 85.15 85.62 84.78 85.23 1,144,636 +0.22(+0.26%)
May 23, 2018 84.17 85.10 83.60 85.01 1,402,912 +0.29(+0.34%)
May 22, 2018 85.63 85.90 84.55 84.72 1,123,699 -0.88(-1.03%)
May 21, 2018 86.23 86.64 85.46 85.61 1,416,494 -0.37(-0.43%)
May 18, 2018 85.71 86.30 85.43 85.97 2,563,101 +0.38(+0.44%)
May 17, 2018 85.25 86.59 85.20 85.60 1,231,037 +0.34(+0.40%)
May 16, 2018 85.81 86.17 85.06 85.26 1,149,363 -0.37(-0.43%)
May 15, 2018 85.22 85.93 84.79 85.63 1,633,791 -0.40(-0.46%)
May 14, 2018 87.81 88.09 85.83 86.02 1,569,621 -1.61(-1.83%)
May 11, 2018 88.06 88.70 87.33 87.63 1,414,669 -0.41(-0.46%)
May 10, 2018 88.16 88.41 87.29 88.04 1,359,130 +0.89(+1.02%)
May 09, 2018 86.73 87.40 86.05 87.14 773,102 +0.51(+0.58%)
May 08, 2018 85.56 86.98 85.53 86.64 1,377,450 +0.91(+1.06%)
May 07, 2018 84.64 86.04 84.64 85.73 1,594,001 +1.17(+1.38%)
May 04, 2018 83.07 84.79 82.63 84.55 916,076 +1.23(+1.48%)
May 03, 2018 82.05 83.57 81.75 83.32 1,602,158 +0.71(+0.86%)
May 02, 2018 83.82 84.28 82.22 82.61 1,622,064 -1.15(-1.37%)
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.