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, 2010 14.54 14.58 14.33 14.34 2,021,960 -0.16(-1.11%)
Apr 29, 2010 14.46 14.58 14.41 14.50 1,138,581 +0.13(+0.93%)
Apr 28, 2010 14.47 14.52 14.30 14.37 2,135,764 -0.08(-0.56%)
Apr 27, 2010 14.84 14.90 14.41 14.45 2,058,872 -0.45(-3.01%)
Apr 26, 2010 14.97 15.07 14.86 14.90 1,106,668 -0.13(-0.83%)
Apr 23, 2010 14.83 15.02 14.69 15.02 1,353,977 +0.22(+1.51%)
Apr 22, 2010 14.56 14.82 14.48 14.80 1,550,944 +0.11(+0.73%)
Apr 21, 2010 15.15 15.22 14.50 14.69 9,552 -0.09(-0.61%)
Apr 20, 2010 14.65 14.78 14.52 14.78 223 +0.20(+1.35%)
Apr 19, 2010 14.43 14.63 14.39 14.58 1,978,120 +0.06(+0.43%)
Apr 16, 2010 14.74 14.80 14.51 14.52 1,802,919 -0.25(-1.70%)
Apr 15, 2010 14.67 14.86 14.56 14.77 1,764,805 +0.07(+0.49%)
Apr 14, 2010 14.53 14.73 14.53 14.70 1,335,642 +0.21(+1.48%)
Apr 13, 2010 14.56 14.62 14.48 14.48 1,447,763 -0.07(-0.49%)
Apr 12, 2010 14.62 14.63 14.50 14.56 744,969 -0.07(-0.49%)
Apr 09, 2010 14.42 14.64 14.36 14.63 947,532 +0.21(+1.43%)
Apr 08, 2010 14.36 14.45 14.26 14.42 1,493,899 -0.01(-0.06%)
Apr 07, 2010 14.37 14.52 14.37 14.43 1,560,096 +0.02(+0.12%)
Apr 06, 2010 14.27 14.58 14.22 14.41 2,646,058 +0.05(+0.37%)
Apr 05, 2010 14.18 14.37 14.16 14.36 969,704 +0.18(+1.26%)
Apr 01, 2010 14.09 14.18 14.18 14.18 1,355,657 +0.15(+1.09%)
Mar 31, 2010 14.24 14.26 14.00 14.03 1,735,932 -0.23(-1.63%)
Mar 30, 2010 14.13 14.28 14.11 14.26 1,226,448 +0.17(+1.21%)
Mar 29, 2010 14.06 14.21 13.98 14.09 1,911,032 +0.11(+0.77%)
Mar 26, 2010 13.92 14.21 13.92 13.98 1,852,715 +0.13(+0.90%)
Mar 25, 2010 13.92 14.03 13.81 13.86 1,701,379 +0.00(+0.00%)
Mar 24, 2010 13.92 14.03 13.79 13.86 1,284,409 -0.13(-0.90%)
Mar 23, 2010 13.97 14.02 13.86 13.98 995,279 +0.06(+0.45%)
Mar 22, 2010 13.54 14.02 13.53 13.92 1,787,673 +0.34(+2.51%)
Mar 19, 2010 13.69 13.79 13.51 13.58 2,118,061 -0.05(-0.39%)
Mar 18, 2010 13.66 13.74 13.61 13.63 1,495,348 -0.07(-0.52%)
Mar 17, 2010 13.55 13.77 13.54 13.70 1,636,930 +0.15(+1.12%)
Mar 16, 2010 13.53 13.60 13.48 13.55 1,022,960 +0.07(+0.53%)
Mar 15, 2010 13.43 13.53 13.39 13.48 1,209,378 -0.01(-0.07%)
Mar 12, 2010 13.45 13.53 13.38 13.49 1,348,660 +0.04(+0.26%)
Mar 11, 2010 13.39 13.45 13.30 13.45 888,254 +0.04(+0.33%)
Mar 10, 2010 13.39 13.44 13.32 13.41 1,075,290 +0.00(+0.00%)
Mar 09, 2010 13.30 13.46 13.26 13.41 1,177,899 +0.07(+0.53%)
Mar 08, 2010 13.28 13.39 13.26 13.34 1,210,013 +0.06(+0.47%)
Mar 05, 2010 13.06 13.28 12.99 13.28 1,171,824 +0.30(+2.34%)
Mar 04, 2010 12.96 13.04 12.93 12.97 1,028,598 +0.01(+0.07%)
Mar 03, 2010 12.89 13.02 12.89 12.96 1,186,682 +0.12(+0.97%)
Mar 02, 2010 13.05 13.05 12.82 12.84 2,265,585 -0.09(-0.69%)
Mar 01, 2010 12.98 13.09 12.74 12.93 2,304,319 +0.23(+1.83%)
Feb 26, 2010 12.91 12.91 12.67 12.70 2,374,950 -0.19(-1.45%)
Feb 25, 2010 12.79 12.91 12.62 12.88 1,277,261 -0.04(-0.34%)
Feb 24, 2010 12.95 13.03 12.87 12.93 1,123,989 +0.03(+0.21%)
Feb 23, 2010 12.85 12.98 12.75 12.90 2,127,256 +0.06(+0.49%)
Feb 22, 2010 12.87 12.95 12.81 12.84 1,398,579 +0.02(+0.14%)
Feb 19, 2010 12.78 12.91 12.66 12.82 1,608,496 +0.01(+0.07%)
Feb 18, 2010 12.78 12.87 12.74 12.81 857,580 +0.01(+0.07%)
Feb 17, 2010 12.87 12.87 12.73 12.80 1,109,328 -0.01(-0.07%)
Feb 16, 2010 12.72 12.85 12.63 12.81 1,401,078 +0.12(+0.98%)
Feb 12, 2010 12.71 12.69 12.69 12.69 1,165,906 -0.10(-0.77%)
Feb 11, 2010 12.79 12.83 12.58 12.79 1,805,709 +0.00(+0.00%)
Feb 10, 2010 12.98 12.99 12.71 12.79 1,944,956 -0.20(-1.51%)
Feb 09, 2010 12.99 13.06 12.83 12.98 2,959,970 +0.26(+2.03%)
Feb 08, 2010 12.71 13.01 12.67 12.72 3,913,849 -0.26(-1.99%)
Feb 05, 2010 12.92 13.04 12.75 12.98 1,967,750 +0.04(+0.34%)
Feb 04, 2010 13.04 13.36 12.93 12.94 3,354,841 +0.03(+0.21%)
Feb 03, 2010 12.99 13.09 12.84 12.91 2,254,908 -0.10(-0.75%)
Feb 02, 2010 13.00 13.07 12.87 13.01 2,291,593 +0.15(+1.14%)
Feb 01, 2010 12.79 12.97 12.71 12.86 2,383,988 +0.10(+0.80%)
Jan 29, 2010 13.17 13.17 12.72 12.76 3,254,037 -0.32(-2.45%)
Jan 28, 2010 13.25 15.83 13.06 13.08 1,999,571 -0.13(-1.01%)
Jan 27, 2010 13.22 13.42 13.06 13.21 2,428,190 -0.10(-0.74%)
Jan 26, 2010 12.99 13.46 12.76 13.31 3,444,832 +0.35(+2.68%)
Jan 25, 2010 12.87 12.98 12.65 12.96 4,192,693 -0.13(-1.02%)
Jan 22, 2010 13.23 13.45 13.08 13.10 3,796,909 -0.26(-1.94%)
Jan 21, 2010 13.28 13.49 12.75 13.36 16,042,464 -1.81(-11.93%)
Jan 20, 2010 15.12 15.32 14.94 15.17 2,749,385 -0.06(-0.41%)
Jan 19, 2010 14.75 15.26 14.72 15.23 2,680,054 +0.51(+3.45%)
Jan 15, 2010 15.01 14.72 14.72 14.72 2,098,967 -0.42(-2.77%)
Jan 14, 2010 15.21 15.30 15.13 15.14 1,033,958 -0.08(-0.53%)
Jan 13, 2010 15.10 15.24 15.08 15.22 1,019,115 +0.12(+0.77%)
Jan 12, 2010 15.05 15.16 15.03 15.10 1,322,237 -0.05(-0.35%)
Jan 11, 2010 15.27 15.37 15.11 15.16 1,547,066 -0.02(-0.12%)
Jan 08, 2010 14.96 15.19 14.82 15.17 1,580,312 +0.21(+1.43%)
Jan 07, 2010 14.95 15.08 14.83 14.96 1,431,167 -0.10(-0.65%)
Jan 06, 2010 15.30 15.37 15.06 15.06 1,332,667 -0.29(-1.86%)
Jan 05, 2010 15.33 15.44 15.24 15.34 1,172,839 +0.00(+0.00%)
Jan 04, 2010 15.44 15.50 14.77 15.34 2,013,496 -0.05(-0.35%)
Dec 31, 2009 15.55 15.40 15.40 15.40 701,786 -0.16(-1.03%)
Dec 30, 2009 15.39 15.56 15.32 15.56 802,770 +0.10(+0.63%)
Dec 29, 2009 15.46 15.51 15.42 15.46 802,469 -0.05(-0.34%)
Dec 28, 2009 15.48 15.58 15.43 15.51 592,066 -0.03(-0.17%)
Dec 24, 2009 15.55 15.58 15.47 15.54 426,277 +0.04(+0.23%)
Dec 23, 2009 15.53 15.60 15.49 15.50 630,007 -0.03(-0.17%)
Dec 22, 2009 15.53 15.60 15.47 15.53 751,102 -0.03(-0.17%)
Dec 21, 2009 15.68 15.75 15.46 15.56 927,696 -0.12(-0.80%)
Dec 18, 2009 15.56 15.68 15.52 15.68 1,884,143 +0.21(+1.38%)
Dec 17, 2009 15.58 15.60 15.43 15.47 998,476 -0.12(-0.80%)
Dec 16, 2009 15.43 15.62 15.37 15.59 991,376 +0.16(+1.04%)
Dec 15, 2009 15.28 15.54 15.28 15.43 738,955 -0.12(-0.75%)
Dec 14, 2009 15.49 15.57 15.48 15.55 628,899 +0.12(+0.81%)
Dec 11, 2009 15.43 15.51 15.36 15.42 569,821 +0.02(+0.12%)
Dec 10, 2009 15.37 15.58 15.26 15.41 1,114,027 +0.05(+0.35%)
Dec 09, 2009 15.54 15.57 15.26 15.35 2,018,689 -0.24(-1.54%)
Dec 08, 2009 15.78 15.78 15.51 15.59 1,385,023 -0.07(-0.46%)
Dec 07, 2009 15.55 15.79 15.55 15.67 773,180 +0.02(+0.11%)
Dec 04, 2009 15.59 15.79 15.44 15.65 928,048 +0.23(+1.50%)
Dec 03, 2009 15.59 15.68 15.41 15.42 677,906 -0.17(-1.09%)
Dec 02, 2009 15.69 15.79 15.50 15.58 1,439,511 -0.06(-0.40%)
Dec 01, 2009 15.42 15.67 15.42 15.65 931,438 +0.24(+1.56%)
Nov 30, 2009 15.32 15.41 15.18 15.41 1,112,388 +0.12(+0.76%)
Nov 27, 2009 15.32 15.45 15.17 15.29 523,040 -0.31(-2.00%)
Nov 25, 2009 15.66 15.73 15.58 15.60 643,826 -0.03(-0.17%)
Nov 24, 2009 15.67 15.68 15.51 15.63 1,603,586 -0.01(-0.06%)
Nov 23, 2009 15.50 15.70 15.44 15.64 1,571,892 +0.32(+2.10%)
Nov 20, 2009 15.36 15.42 15.27 15.32 1,821,380 -0.10(-0.64%)
Nov 19, 2009 15.46 15.49 15.37 15.42 1,958,685 -0.10(-0.63%)
Nov 18, 2009 15.51 15.57 15.46 15.51 693,990 -0.03(-0.17%)
Nov 17, 2009 15.67 15.67 15.52 15.54 1,678,725 -0.05(-0.34%)
Nov 16, 2009 15.38 15.60 15.29 15.59 2,055,809 +0.32(+2.10%)
Nov 13, 2009 15.26 15.34 15.16 15.27 1,923,486 +0.04(+0.29%)
Nov 12, 2009 15.31 15.43 15.21 15.23 1,966,865 -0.07(-0.47%)
Nov 11, 2009 15.20 15.32 15.15 15.30 1,334,744 +0.20(+1.30%)
Nov 10, 2009 15.16 15.26 15.08 15.10 1,816,811 -0.09(-0.59%)
Nov 09, 2009 15.05 15.19 14.92 15.19 1,095,585 +0.26(+1.73%)
Nov 06, 2009 14.77 14.97 14.67 14.93 1,405,990 +0.12(+0.78%)
Nov 05, 2009 14.59 14.82 14.57 14.82 1,665,106 +0.36(+2.47%)
Nov 04, 2009 14.52 14.64 14.43 14.46 1,440,577 +0.00(+0.00%)
Nov 03, 2009 14.43 14.51 14.27 14.46 1,691,780 -0.01(-0.06%)
Nov 02, 2009 14.24 14.64 14.10 14.47 3,305,814 +0.23(+1.63%)
Oct 30, 2009 14.27 14.36 14.10 14.24 3,309,460 -0.01(-0.06%)
Oct 29, 2009 13.87 14.26 13.80 14.25 2,037,357 +0.47(+3.43%)
Oct 28, 2009 13.28 13.99 13.16 13.77 4,590,958 -0.98(-6.65%)
Oct 27, 2009 14.72 15.06 14.20 14.76 1,722,777 +0.07(+0.49%)
Oct 26, 2009 14.84 15.06 14.68 14.68 1,536,368 -0.09(-0.60%)
Oct 23, 2009 14.76 14.82 14.68 14.77 1,044,201 -0.14(-0.96%)
Oct 22, 2009 14.82 14.93 14.65 14.92 1,056,288 +0.10(+0.66%)
Oct 21, 2009 14.90 15.09 14.79 14.82 1,099,310 -0.10(-0.66%)
Oct 20, 2009 14.78 14.92 14.75 14.92 1,166,123 -0.04(-0.24%)
Oct 19, 2009 14.79 14.97 14.76 14.95 878,624 +0.19(+1.27%)
Oct 16, 2009 14.71 14.84 14.66 14.76 1,218,099 -0.03(-0.18%)
Oct 15, 2009 14.66 14.91 14.39 14.79 996,942 +0.00(+0.00%)
Oct 14, 2009 14.77 14.82 14.63 14.79 936,782 +0.17(+1.16%)
Oct 13, 2009 14.54 14.66 14.43 14.62 1,077,685 +0.09(+0.61%)
Oct 12, 2009 14.60 14.68 14.44 14.53 662,493 +0.03(+0.18%)
Oct 09, 2009 14.51 14.59 14.32 14.51 1,353,502 -0.01(-0.06%)
Oct 08, 2009 14.36 14.53 14.27 14.51 1,505,225 +0.25(+1.75%)
Oct 07, 2009 14.19 14.27 14.02 14.27 1,420,810 +0.04(+0.25%)
Oct 06, 2009 13.44 14.24 13.44 14.23 1,629,049 +0.19(+1.33%)
Oct 05, 2009 13.84 14.04 13.70 14.04 1,707,151 +0.28(+2.01%)
Oct 02, 2009 13.98 14.11 13.69 13.77 1,908,808 -0.25(-1.78%)
Oct 01, 2009 14.31 14.43 14.00 14.02 1,723,073 -0.35(-2.42%)
Sep 30, 2009 14.58 14.60 14.14 14.36 2,318,096 -0.18(-1.23%)
Sep 29, 2009 14.49 14.65 14.44 14.54 1,589,590 -0.05(-0.37%)
Sep 28, 2009 14.10 14.60 14.10 14.60 1,409,052 +0.53(+3.74%)
Sep 25, 2009 14.24 14.34 14.06 14.07 1,543,455 -0.21(-1.50%)
Sep 24, 2009 14.39 14.40 14.21 14.28 1,392,681 -0.06(-0.43%)
Sep 23, 2009 14.36 14.44 14.28 14.35 1,012,875 +0.02(+0.12%)
Sep 22, 2009 14.42 14.51 14.28 14.33 1,046,510 -0.05(-0.37%)
Sep 21, 2009 14.23 14.48 14.15 14.38 1,308,298 +0.10(+0.69%)
Sep 18, 2009 14.26 14.35 14.12 14.28 1,430,663 +0.12(+0.82%)
Sep 17, 2009 14.20 14.30 14.10 14.17 934,767 +0.29(+2.12%)
Sep 16, 2009 13.95 14.22 13.78 13.87 1,545,136 -0.10(-0.70%)
Sep 15, 2009 13.77 13.98 13.40 13.97 1,192,326 +0.07(+0.51%)
Sep 14, 2009 13.67 13.90 13.66 13.90 847,570 +0.05(+0.39%)
Sep 11, 2009 13.78 13.89 13.67 13.85 888,822 +0.10(+0.71%)
Sep 10, 2009 13.60 13.77 13.38 13.75 1,181,137 +0.14(+1.05%)
Sep 09, 2009 13.60 13.66 13.49 13.61 1,460,056 +0.01(+0.07%)
Sep 08, 2009 13.49 13.65 13.45 13.60 1,497,911 +0.11(+0.79%)
Sep 04, 2009 13.42 13.51 13.31 13.49 877,442 +0.11(+0.80%)
Sep 03, 2009 12.93 13.38 12.76 13.38 1,436,575 +0.07(+0.54%)
Sep 02, 2009 13.36 13.41 13.21 13.31 999,860 -0.09(-0.67%)
Sep 01, 2009 13.61 13.77 13.36 13.40 2,096,553 -0.21(-1.51%)
Aug 31, 2009 13.60 13.74 13.49 13.61 872,304 -0.12(-0.84%)
Aug 28, 2009 13.77 13.85 13.61 13.72 1,255,295 +0.07(+0.52%)
Aug 27, 2009 13.83 13.92 13.49 13.65 1,421,637 -0.28(-1.98%)
Aug 26, 2009 13.77 13.94 13.71 13.93 1,404,085 +0.13(+0.97%)
Aug 25, 2009 13.70 13.83 13.70 13.79 988,628 +0.09(+0.65%)
Aug 24, 2009 13.81 13.81 13.67 13.70 699,718 +0.01(+0.06%)
Aug 21, 2009 13.42 13.71 13.42 13.69 1,623,156 +0.26(+1.92%)
Aug 20, 2009 13.43 13.53 13.34 13.44 988,569 -0.08(-0.59%)
Aug 19, 2009 13.35 13.55 13.29 13.52 852,340 +0.04(+0.26%)
Aug 18, 2009 13.34 13.51 13.31 13.48 1,259,906 +0.20(+1.48%)
Aug 17, 2009 13.36 13.44 13.26 13.28 1,891,936 -0.19(-1.39%)
Aug 14, 2009 13.45 13.57 13.37 13.47 1,316,236 +0.07(+0.53%)
Aug 13, 2009 13.45 13.59 13.33 13.40 1,569,366 -0.05(-0.40%)
Aug 12, 2009 13.11 13.52 13.11 13.45 1,435,256 +0.29(+2.17%)
Aug 11, 2009 13.16 13.24 13.10 13.17 1,020,619 -0.08(-0.61%)
Aug 10, 2009 13.23 13.34 13.18 13.25 718,595 -0.04(-0.34%)
Aug 07, 2009 13.19 13.36 13.08 13.29 1,215,441 +0.26(+1.98%)
Aug 06, 2009 13.01 13.10 12.86 13.03 1,081,515 +0.04(+0.27%)
Aug 05, 2009 13.06 13.06 12.85 13.00 1,745,285 -0.05(-0.41%)
Aug 04, 2009 13.03 13.13 12.89 13.05 1,614,098 -0.03(-0.20%)
Aug 03, 2009 13.18 13.33 12.83 13.08 2,015,955 -0.01(-0.07%)
Jul 31, 2009 13.04 13.18 12.95 13.09 1,569,199 +0.06(+0.48%)
Jul 30, 2009 12.95 13.12 12.88 13.03 1,300,574 +0.08(+0.62%)
Jul 29, 2009 12.04 13.11 11.88 12.95 4,469,707 +0.76(+6.22%)
Jul 28, 2009 11.86 12.20 11.86 12.19 2,427,893 +0.25(+2.09%)
Jul 27, 2009 11.86 11.96 11.74 11.94 1,576,270 +0.06(+0.53%)
Jul 24, 2009 11.88 12.01 11.80 11.88 1,334 -0.13(-1.11%)
Jul 23, 2009 12.07 12.08 11.92 12.01 3,272,943 -0.08(-0.66%)
Jul 22, 2009 12.14 12.20 12.03 12.09 1,845,228 -0.06(-0.51%)
Jul 21, 2009 12.13 12.19 11.99 12.15 1,396,065 +0.14(+1.19%)
Jul 20, 2009 11.95 12.08 11.84 12.01 1,447,635 +0.15(+1.28%)
Jul 17, 2009 11.83 11.88 11.71 11.86 1,526,426 +0.07(+0.60%)
Jul 16, 2009 11.45 11.80 11.33 11.79 2,831,683 +0.37(+3.28%)
Jul 15, 2009 11.39 11.59 11.25 11.41 3,619,891 -0.21(-1.77%)
Jul 14, 2009 11.56 11.62 11.44 11.62 1,394,694 +0.06(+0.54%)
Jul 13, 2009 11.35 11.56 11.34 11.55 2,450,928 +0.11(+0.93%)
Jul 10, 2009 11.55 11.60 11.42 11.45 1,431,719 -0.12(-1.00%)
Jul 09, 2009 11.66 11.69 11.47 11.56 942,684 -0.03(-0.23%)
Jul 08, 2009 11.62 11.69 11.55 11.59 1,887,949 +0.00(+0.00%)
Jul 07, 2009 11.80 11.83 11.55 11.59 1,557,350 -0.24(-2.03%)
Jul 06, 2009 11.84 11.90 11.64 11.83 1,319,534 -0.06(-0.52%)
Jul 02, 2009 12.07 12.16 11.89 11.89 1,158,727 -0.32(-2.63%)
Jul 01, 2009 11.98 12.30 11.90 12.21 1,855,777 +0.28(+2.32%)
Jun 30, 2009 11.85 12.01 11.74 11.94 2,880,005 +0.19(+1.59%)
Jun 29, 2009 12.00 12.09 11.68 11.75 2,784,974 -0.25(-2.08%)
Jun 26, 2009 11.84 12.04 11.80 12.00 1,609,749 +0.08(+0.67%)
Jun 25, 2009 11.77 11.94 11.76 11.92 1,232,908 +0.15(+1.29%)
Jun 24, 2009 11.88 11.93 11.70 11.77 1,096,827 -0.05(-0.45%)
Jun 23, 2009 11.74 11.86 11.61 11.82 1,526,597 +0.10(+0.84%)
Jun 22, 2009 11.76 11.89 11.72 11.72 1,954,703 -0.13(-1.13%)
Jun 19, 2009 12.13 12.13 11.78 11.86 1,856,612 -0.18(-1.48%)
Jun 18, 2009 12.08 12.19 11.96 12.04 1,473,146 -0.10(-0.81%)
Jun 17, 2009 12.15 12.30 12.08 12.13 1,309,060 +0.00(+0.00%)
Jun 16, 2009 12.22 12.40 12.13 12.13 963,987 -0.23(-1.84%)
Jun 15, 2009 12.16 12.38 12.13 12.36 2,293,232 -0.53(-4.11%)
Jun 12, 2009 12.77 12.89 12.64 12.89 857,615 +0.10(+0.77%)
Jun 11, 2009 12.92 12.92 12.71 12.79 1,793,092 -0.01(-0.07%)
Jun 10, 2009 12.81 12.90 12.75 12.80 1,701,860 +0.08(+0.63%)
Jun 09, 2009 12.74 12.79 12.62 12.72 975,334 +0.04(+0.35%)
Jun 08, 2009 12.56 12.80 12.56 12.68 1,258,727 +0.10(+0.78%)
Jun 05, 2009 12.70 12.72 12.55 12.58 1,689,406 -0.02(-0.14%)
Jun 04, 2009 12.52 12.62 12.38 12.60 1,146,671 +0.12(+1.00%)
Jun 03, 2009 12.53 12.61 12.43 12.47 1,055,099 -0.06(-0.50%)
Jun 02, 2009 12.47 12.69 12.45 12.54 1,607,268 +0.08(+0.64%)
Jun 01, 2009 12.07 12.48 12.07 12.46 1,773,176 +0.29(+2.34%)
May 29, 2009 12.11 12.17 11.89 12.17 1,432,213 +0.06(+0.52%)
May 28, 2009 12.19 12.26 11.88 12.11 1,713,141 -0.02(-0.15%)
May 27, 2009 12.05 12.34 12.01 12.13 2,337,493 +0.00(+0.00%)
May 26, 2009 11.80 12.21 11.71 12.13 1,416,865 +0.22(+1.87%)
May 22, 2009 11.78 12.00 11.78 11.90 1,541,709 +0.12(+0.98%)
May 21, 2009 11.76 11.95 11.62 11.79 1,648,057 -0.20(-1.64%)
May 20, 2009 11.78 12.08 11.78 11.98 2,916,419 +0.28(+2.36%)
May 19, 2009 11.80 11.81 11.67 11.71 1,466,077 -0.05(-0.45%)
May 18, 2009 11.64 11.76 11.54 11.76 2,339,382 +0.17(+1.46%)
May 15, 2009 11.52 11.84 11.32 11.59 1,982,233 +0.08(+0.70%)
May 14, 2009 11.44 11.58 11.31 11.51 2,028,677 +0.09(+0.78%)
May 13, 2009 11.66 11.69 11.40 11.42 2,211,642 -0.30(-2.59%)
May 12, 2009 11.72 11.93 11.55 11.72 2,371,550 -0.06(-0.53%)
May 11, 2009 12.07 12.16 11.78 11.79 2,039,791 -0.44(-3.57%)
May 08, 2009 11.95 12.25 11.85 12.22 3,123,295 +0.37(+3.16%)
May 07, 2009 11.67 11.92 11.49 11.85 4,069,572 +0.27(+2.31%)
May 06, 2009 11.48 11.59 11.33 11.58 3,413,711 +0.14(+1.25%)
May 05, 2009 11.25 11.48 11.25 11.44 2,454,086 +0.09(+0.79%)
May 04, 2009 11.25 11.37 11.19 11.35 3,311,005 +0.04(+0.39%)
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.