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 28, 2006 17.74 17.95 17.74 17.86 140,424 -0.04(-0.20%)
Apr 27, 2006 17.92 18.01 17.74 17.89 94,663 -0.23(-1.28%)
Apr 26, 2006 17.81 18.22 17.81 18.13 140,200 +0.21(+1.19%)
Apr 25, 2006 17.93 18.08 17.78 17.91 135,938 -0.09(-0.49%)
Apr 24, 2006 18.25 18.26 17.92 18.00 142,892 -0.21(-1.13%)
Apr 21, 2006 18.37 18.51 18.13 18.21 203,907 -0.17(-0.92%)
Apr 20, 2006 17.83 18.41 17.83 18.38 530,518 +0.84(+4.78%)
Apr 19, 2006 18.02 18.08 17.48 17.54 400,300 -0.30(-1.70%)
Apr 18, 2006 17.36 17.85 17.34 17.84 268,511 +0.45(+2.62%)
Apr 17, 2006 17.40 17.78 17.39 17.39 108,010 -0.09(-0.51%)
Apr 13, 2006 17.39 17.48 17.33 17.48 100,607 +0.09(+0.51%)
Apr 12, 2006 17.41 17.53 17.34 17.39 70,436 -0.01(-0.05%)
Apr 11, 2006 17.69 17.69 17.39 17.39 255,276 -0.34(-1.91%)
Apr 10, 2006 17.87 18.04 17.68 17.73 91,859 -0.06(-0.35%)
Apr 07, 2006 17.87 17.92 17.72 17.80 110,029 -0.07(-0.40%)
Apr 06, 2006 17.96 17.96 17.72 17.87 128,199 -0.06(-0.35%)
Apr 05, 2006 17.92 17.95 17.61 17.93 149,733 +0.06(+0.35%)
Apr 04, 2006 17.88 18.09 17.83 17.87 162,856 +0.04(+0.20%)
Apr 03, 2006 17.83 18.00 17.66 17.83 138,742 +0.07(+0.40%)
Mar 31, 2006 17.86 17.89 17.65 17.76 145,135 -0.06(-0.35%)
Mar 30, 2006 17.61 17.93 17.59 17.82 195,719 +0.00(+0.00%)
Mar 29, 2006 17.75 17.98 17.65 17.82 115,749 +0.11(+0.60%)
Mar 28, 2006 17.74 17.83 17.61 17.72 112,384 -0.12(-0.70%)
Mar 27, 2006 17.82 17.92 17.65 17.84 93,990 -0.06(-0.35%)
Mar 24, 2006 17.81 18.00 17.81 17.90 73,689 +0.04(+0.20%)
Mar 23, 2006 17.65 17.90 17.65 17.87 77,614 +0.16(+0.91%)
Mar 22, 2006 17.77 17.79 17.56 17.71 125,507 -0.12(-0.70%)
Mar 21, 2006 17.69 17.87 17.51 17.83 176,428 +0.09(+0.50%)
Mar 20, 2006 17.82 18.03 17.71 17.74 140,200 -0.15(-0.85%)
Mar 17, 2006 17.89 18.01 17.79 17.89 46,434 +0.00(+0.00%)
Mar 16, 2006 17.67 17.92 17.66 17.89 118,665 +0.17(+0.96%)
Mar 15, 2006 17.66 17.73 17.61 17.72 60,566 +0.04(+0.20%)
Mar 14, 2006 17.61 17.74 17.56 17.69 125,619 +0.04(+0.25%)
Mar 13, 2006 17.61 17.71 17.56 17.64 88,494 -0.05(-0.30%)
Mar 10, 2006 17.48 17.74 17.48 17.70 119,675 +0.17(+0.97%)
Mar 09, 2006 17.48 17.64 17.39 17.53 109,917 -0.04(-0.20%)
Mar 08, 2006 17.56 17.69 17.53 17.56 125,731 -0.11(-0.60%)
Mar 07, 2006 17.61 17.68 17.55 17.67 187,644 +0.05(+0.30%)
Mar 06, 2006 17.64 17.69 17.55 17.62 174,072 -0.07(-0.40%)
Mar 03, 2006 17.63 17.70 17.61 17.69 121,133 -0.01(-0.05%)
Mar 02, 2006 17.50 17.73 17.40 17.70 240,359 +0.11(+0.61%)
Mar 01, 2006 17.58 17.61 17.48 17.59 122,703 +0.12(+0.66%)
Feb 28, 2006 17.79 17.71 17.41 17.48 180,017 -0.31(-1.75%)
Feb 27, 2006 17.83 17.99 17.74 17.79 209,627 +0.07(+0.40%)
Feb 24, 2006 17.73 17.74 17.62 17.72 94,326 +0.02(+0.10%)
Feb 23, 2006 17.70 17.79 17.55 17.70 105,991 -0.04(-0.20%)
Feb 22, 2006 17.39 17.74 17.39 17.73 99,934 +0.26(+1.48%)
Feb 21, 2006 17.49 17.55 17.39 17.48 92,420 +0.00(+0.00%)
Feb 17, 2006 17.72 17.72 17.42 17.48 118,104 -0.31(-1.75%)
Feb 16, 2006 17.54 17.82 17.48 17.79 98,925 +0.19(+1.06%)
Feb 15, 2006 17.37 17.71 17.37 17.60 107,673 +0.21(+1.23%)
Feb 14, 2006 17.58 17.82 17.36 17.39 205,253 -0.28(-1.56%)
Feb 13, 2006 17.46 17.72 17.32 17.66 292,177 +0.28(+1.59%)
Feb 10, 2006 17.38 17.49 17.36 17.39 178,334 +0.01(+0.05%)
Feb 09, 2006 17.42 17.53 17.38 17.38 192,803 -0.14(-0.81%)
Feb 08, 2006 17.39 17.55 17.37 17.52 72,792 +0.05(+0.31%)
Feb 07, 2006 17.71 17.83 17.39 17.47 104,084 -0.37(-2.05%)
Feb 06, 2006 17.34 17.95 17.32 17.83 315,619 +0.49(+2.83%)
Feb 03, 2006 17.17 17.56 17.17 17.34 248,322 -0.05(-0.31%)
Feb 02, 2006 17.61 17.64 17.34 17.39 145,696 -0.37(-2.11%)
Feb 01, 2006 17.41 17.83 17.39 17.77 212,095 +0.27(+1.53%)
Jan 31, 2006 17.16 17.53 17.07 17.50 168,913 +0.28(+1.60%)
Jan 30, 2006 17.49 17.57 17.16 17.23 174,184 -0.36(-2.03%)
Jan 27, 2006 17.50 17.60 17.16 17.58 168,801 +0.07(+0.41%)
Jan 26, 2006 17.28 17.59 17.19 17.51 103,748 +0.02(+0.10%)
Jan 25, 2006 17.47 17.69 17.30 17.49 243,051 -0.11(-0.61%)
Jan 24, 2006 17.43 17.69 17.40 17.60 161,398 -0.03(-0.15%)
Jan 23, 2006 17.70 17.70 17.48 17.63 122,815 -0.06(-0.35%)
Jan 20, 2006 17.47 17.71 17.23 17.69 279,952 +0.26(+1.48%)
Jan 19, 2006 17.13 17.52 17.07 17.43 201,776 +0.30(+1.77%)
Jan 18, 2006 17.43 17.56 16.53 17.13 693,150 -0.66(-3.71%)
Jan 17, 2006 17.82 17.97 17.48 17.79 194,037 -0.32(-1.77%)
Jan 13, 2006 17.88 18.11 17.72 18.11 140,873 +0.18(+0.99%)
Jan 12, 2006 18.31 18.35 17.89 17.93 173,736 -0.58(-3.13%)
Jan 11, 2006 18.19 18.54 17.99 18.51 246,416 +0.25(+1.37%)
Jan 10, 2006 18.01 18.26 17.92 18.26 119,338 +0.27(+1.49%)
Jan 09, 2006 18.26 18.26 17.89 17.99 106,776 -0.12(-0.69%)
Jan 06, 2006 18.19 18.25 18.10 18.12 174,745 -0.13(-0.73%)
Jan 05, 2006 17.73 18.26 17.65 18.25 288,476 +0.52(+2.92%)
Jan 04, 2006 17.38 17.83 17.37 17.73 231,162 +0.38(+2.21%)
Jan 03, 2006 17.52 17.56 17.04 17.35 428,340 -0.29(-1.67%)
Dec 30, 2005 17.56 17.80 17.50 17.64 172,390 -0.09(-0.50%)
Dec 29, 2005 17.69 17.80 17.52 17.73 86,026 +0.00(+0.00%)
Dec 28, 2005 17.79 17.92 17.61 17.73 107,898 +0.06(+0.35%)
Dec 27, 2005 17.74 17.89 17.54 17.67 207,047 +0.04(+0.20%)
Dec 23, 2005 17.74 17.74 17.56 17.64 213,665 +0.09(+0.51%)
Dec 22, 2005 17.39 17.65 16.94 17.55 593,440 +0.69(+4.07%)
Dec 21, 2005 19.58 19.58 15.83 16.86 1,417,257 -2.72(-13.89%)
Dec 20, 2005 19.86 20.04 19.45 19.58 221,965 -0.43(-2.14%)
Dec 19, 2005 20.09 20.12 19.79 20.01 103,860 -0.02(-0.09%)
Dec 16, 2005 20.02 20.10 19.87 20.02 132,909 +0.09(+0.45%)
Dec 15, 2005 19.94 19.97 19.78 19.94 55,407 +0.05(+0.27%)
Dec 14, 2005 19.84 20.07 19.73 19.88 77,502 +0.03(+0.13%)
Dec 13, 2005 19.69 19.93 19.61 19.86 77,054 +0.13(+0.68%)
Dec 12, 2005 19.70 19.83 19.62 19.72 69,875 +0.13(+0.68%)
Dec 09, 2005 19.81 19.91 19.55 19.59 76,493 -0.22(-1.13%)
Dec 08, 2005 20.02 20.04 19.66 19.81 98,252 -0.21(-1.07%)
Dec 07, 2005 19.88 20.11 19.78 20.02 65,613 +0.12(+0.63%)
Dec 06, 2005 20.11 20.24 19.66 19.90 122,142 -0.21(-1.02%)
Dec 05, 2005 20.06 20.32 19.95 20.11 161,510 +0.06(+0.31%)
Dec 02, 2005 20.82 20.93 20.04 20.04 351,398 +0.42(+2.14%)
Dec 01, 2005 19.35 19.73 19.20 19.62 143,677 +0.40(+2.09%)
Nov 30, 2005 19.53 19.58 19.17 19.22 74,474 -0.19(-0.96%)
Nov 29, 2005 19.53 19.63 19.39 19.41 79,185 +0.02(+0.09%)
Nov 28, 2005 19.67 19.88 19.39 19.39 157,697 -0.26(-1.32%)
Nov 25, 2005 19.12 19.78 19.12 19.65 176,988 +0.75(+3.96%)
Nov 23, 2005 18.96 19.04 18.76 18.90 116,758 -0.10(-0.52%)
Nov 22, 2005 18.97 19.22 18.69 19.00 205,253 +0.00(+0.00%)
Nov 21, 2005 19.11 19.36 18.99 19.00 214,113 -0.21(-1.11%)
Nov 18, 2005 19.86 19.86 19.19 19.21 212,431 -0.48(-2.44%)
Nov 17, 2005 19.36 19.74 19.31 19.70 55,070 +0.33(+1.70%)
Nov 16, 2005 19.39 19.51 19.20 19.37 134,928 -0.01(-0.05%)
Nov 15, 2005 19.41 19.51 19.25 19.37 107,225 -0.04(-0.23%)
Nov 14, 2005 19.65 19.66 19.38 19.42 65,838 -0.13(-0.68%)
Nov 11, 2005 19.61 19.66 19.43 19.55 51,481 +0.02(+0.09%)
Nov 10, 2005 19.25 19.61 18.99 19.53 97,018 +0.28(+1.43%)
Nov 09, 2005 19.34 19.40 19.26 19.26 50,247 -0.11(-0.55%)
Nov 08, 2005 19.34 19.52 19.34 19.37 63,258 -0.02(-0.09%)
Nov 07, 2005 19.48 19.51 19.36 19.38 62,585 +0.00(+0.00%)
Nov 04, 2005 19.45 19.49 19.34 19.38 55,295 +0.04(+0.23%)
Nov 03, 2005 19.28 19.57 19.17 19.34 73,913 +0.12(+0.60%)
Nov 02, 2005 18.72 19.44 18.63 19.22 146,369 +0.41(+2.18%)
Nov 01, 2005 19.12 19.51 18.72 18.81 326,386 -0.19(-0.99%)
Oct 31, 2005 18.92 19.13 18.78 19.00 107,561 +0.04(+0.19%)
Oct 28, 2005 18.66 18.96 18.54 18.96 82,101 +0.30(+1.62%)
Oct 27, 2005 18.79 18.79 18.54 18.66 116,534 -0.24(-1.27%)
Oct 26, 2005 18.63 18.92 18.63 18.90 150,182 +0.37(+1.97%)
Oct 25, 2005 18.83 18.87 18.52 18.54 233,742 -0.29(-1.56%)
Oct 24, 2005 18.51 18.83 18.48 18.83 263,240 +0.35(+1.88%)
Oct 21, 2005 18.44 18.54 18.23 18.48 152,986 +0.07(+0.39%)
Oct 20, 2005 18.63 18.63 18.30 18.41 327,732 -0.23(-1.24%)
Oct 19, 2005 19.26 19.61 18.41 18.64 1,040,623 -1.75(-8.57%)
Oct 18, 2005 20.51 20.51 20.25 20.39 119,787 +0.01(+0.04%)
Oct 17, 2005 20.37 20.53 20.28 20.38 194,149 +0.13(+0.66%)
Oct 14, 2005 20.09 20.33 19.96 20.25 327,620 +0.21(+1.07%)
Oct 13, 2005 19.88 20.06 19.74 20.03 118,216 +0.12(+0.63%)
Oct 12, 2005 20.11 20.16 19.70 19.91 126,628 -0.26(-1.28%)
Oct 11, 2005 20.24 20.24 20.06 20.17 140,424 +0.06(+0.31%)
Oct 10, 2005 20.17 20.33 20.05 20.11 110,253 -0.06(-0.31%)
Oct 07, 2005 20.11 20.34 20.11 20.17 78,960 +0.03(+0.13%)
Oct 06, 2005 20.25 20.37 19.97 20.14 92,420 -0.15(-0.75%)
Oct 05, 2005 20.55 20.55 20.28 20.29 127,974 -0.30(-1.47%)
Oct 04, 2005 20.91 21.03 20.60 20.60 73,801 -0.18(-0.86%)
Oct 03, 2005 20.89 21.09 20.73 20.77 198,635 -0.01(-0.04%)
Sep 30, 2005 20.70 21.04 20.50 20.78 172,053 +0.02(+0.09%)
Sep 29, 2005 20.24 20.77 20.11 20.76 170,595 +0.49(+2.42%)
Sep 28, 2005 20.35 20.42 20.07 20.27 223,086 -0.03(-0.13%)
Sep 27, 2005 20.35 20.46 20.26 20.30 151,079 -0.15(-0.74%)
Sep 26, 2005 20.79 20.82 20.34 20.45 87,485 -0.25(-1.21%)
Sep 23, 2005 20.70 20.81 20.41 20.70 121,133 +0.14(+0.69%)
Sep 22, 2005 20.64 20.69 20.34 20.56 103,411 -0.17(-0.82%)
Sep 21, 2005 20.82 20.82 20.51 20.73 87,597 -0.18(-0.85%)
Sep 20, 2005 21.00 21.04 20.87 20.91 116,983 -0.10(-0.47%)
Sep 19, 2005 21.00 21.18 20.95 21.01 142,780 +0.01(+0.04%)
Sep 16, 2005 20.91 21.13 20.82 21.00 233,742 +0.13(+0.64%)
Sep 15, 2005 20.94 21.02 20.81 20.86 74,586 -0.06(-0.30%)
Sep 14, 2005 21.02 21.11 20.83 20.93 151,640 -0.11(-0.51%)
Sep 13, 2005 21.13 21.14 20.97 21.03 41,274 -0.19(-0.88%)
Sep 12, 2005 21.01 21.25 20.98 21.22 92,195 +0.17(+0.80%)
Sep 09, 2005 21.03 21.19 21.02 21.05 78,848 -0.04(-0.21%)
Sep 08, 2005 21.13 21.18 21.01 21.09 52,603 -0.16(-0.76%)
Sep 07, 2005 21.13 21.40 21.13 21.26 75,035 +0.19(+0.89%)
Sep 06, 2005 21.11 21.28 20.95 21.07 192,467 -0.01(-0.04%)
Sep 02, 2005 21.18 21.22 21.01 21.08 73,464 -0.15(-0.71%)
Sep 01, 2005 21.23 21.37 20.86 21.23 175,082 +0.32(+1.53%)
Aug 31, 2005 20.79 21.01 20.68 20.91 140,536 +0.12(+0.56%)
Aug 30, 2005 20.97 20.97 20.69 20.79 43,854 -0.27(-1.27%)
Aug 29, 2005 20.86 21.17 20.82 21.06 45,873 +0.13(+0.64%)
Aug 26, 2005 21.06 21.06 20.69 20.93 58,323 -0.15(-0.72%)
Aug 25, 2005 21.13 21.15 20.89 21.08 35,442 -0.04(-0.21%)
Aug 24, 2005 21.18 21.30 20.95 21.12 55,295 -0.12(-0.55%)
Aug 23, 2005 21.39 21.39 21.04 21.24 84,905 -0.15(-0.71%)
Aug 22, 2005 21.24 21.39 21.24 21.39 47,107 +0.08(+0.38%)
Aug 19, 2005 21.36 21.36 21.19 21.31 39,816 +0.04(+0.17%)
Aug 18, 2005 21.25 21.37 21.07 21.27 59,781 -0.08(-0.38%)
Aug 17, 2005 21.17 21.50 20.88 21.35 187,644 +0.19(+0.88%)
Aug 16, 2005 21.02 21.40 21.02 21.17 137,508 +0.04(+0.21%)
Aug 15, 2005 21.18 21.31 21.07 21.12 114,403 -0.08(-0.38%)
Aug 12, 2005 21.22 21.26 21.06 21.20 41,835 -0.13(-0.63%)
Aug 11, 2005 21.12 21.53 21.12 21.34 28,600 +0.21(+1.01%)
Aug 10, 2005 21.35 21.49 21.03 21.12 83,895 -0.28(-1.29%)
Aug 09, 2005 21.16 21.56 21.16 21.40 117,656 +0.24(+1.14%)
Aug 08, 2005 21.10 21.25 20.89 21.16 63,931 +0.05(+0.25%)
Aug 05, 2005 21.22 21.26 21.09 21.10 77,278 -0.29(-1.37%)
Aug 04, 2005 21.40 21.57 21.40 21.40 78,175 -0.16(-0.74%)
Aug 03, 2005 21.75 21.75 21.49 21.56 65,389 -0.21(-0.98%)
Aug 02, 2005 21.90 21.92 21.62 21.77 119,226 -0.14(-0.65%)
Aug 01, 2005 21.92 22.13 21.86 21.92 45,424 +0.02(+0.08%)
Jul 29, 2005 22.26 22.36 21.90 21.90 54,958 -0.40(-1.80%)
Jul 28, 2005 22.25 22.37 22.12 22.30 103,187 +0.08(+0.36%)
Jul 27, 2005 22.10 22.27 21.93 22.22 82,774 +0.11(+0.48%)
Jul 26, 2005 21.92 22.25 21.75 22.11 121,133 +0.08(+0.36%)
Jul 25, 2005 22.25 22.47 21.65 22.03 257,520 -0.26(-1.16%)
Jul 22, 2005 22.02 22.42 21.71 22.29 257,183 +0.18(+0.81%)
Jul 21, 2005 22.19 22.47 22.11 22.11 333,003 -0.13(-0.60%)
Jul 20, 2005 22.28 22.38 21.62 22.25 565,960 +0.85(+3.96%)
Jul 19, 2005 21.50 21.59 21.30 21.40 173,960 -0.05(-0.25%)
Jul 18, 2005 21.41 21.56 21.27 21.45 134,592 +0.09(+0.42%)
Jul 15, 2005 21.29 21.42 21.05 21.36 141,770 +0.03(+0.13%)
Jul 14, 2005 21.34 21.54 21.18 21.34 46,210 -0.03(-0.13%)
Jul 13, 2005 21.31 21.45 21.18 21.36 53,276 -0.04(-0.17%)
Jul 12, 2005 21.31 21.51 21.22 21.40 42,620 -0.03(-0.13%)
Jul 11, 2005 21.31 21.59 21.26 21.42 57,089 +0.11(+0.50%)
Jul 08, 2005 20.90 21.55 20.80 21.32 235,087 +0.33(+1.57%)
Jul 07, 2005 20.85 20.99 20.58 20.99 66,511 +0.01(+0.04%)
Jul 06, 2005 21.28 21.34 20.86 20.98 95,672 -0.39(-1.84%)
Jul 05, 2005 21.22 21.40 21.14 21.37 94,663 +0.15(+0.71%)
Jul 01, 2005 21.44 21.68 21.19 21.22 187,307 -0.27(-1.24%)
Jun 30, 2005 21.18 22.42 21.09 21.49 783,439 +0.83(+4.01%)
Jun 29, 2005 20.73 20.93 20.60 20.66 130,330 -0.08(-0.39%)
Jun 28, 2005 20.51 20.77 20.42 20.74 160,837 +0.31(+1.53%)
Jun 27, 2005 20.28 20.57 20.04 20.43 300,589 -0.35(-1.67%)
Jun 24, 2005 21.06 21.16 20.58 20.77 174,521 -0.36(-1.69%)
Jun 23, 2005 21.31 21.31 21.07 21.13 131,227 -0.27(-1.25%)
Jun 22, 2005 21.26 21.50 21.12 21.40 69,427 +0.13(+0.63%)
Jun 21, 2005 21.36 21.49 21.26 21.26 219,721 -0.28(-1.28%)
Jun 20, 2005 21.26 21.70 21.26 21.54 82,549 +0.19(+0.88%)
Jun 17, 2005 21.92 22.02 21.35 21.35 266,829 -0.61(-2.76%)
Jun 16, 2005 21.81 22.00 21.79 21.96 169,249 +0.10(+0.45%)
Jun 15, 2005 21.88 21.93 21.68 21.86 71,558 +0.10(+0.45%)
Jun 14, 2005 21.69 21.95 21.68 21.76 69,090 -0.01(-0.04%)
Jun 13, 2005 21.68 21.89 21.59 21.77 108,795 +0.00(+0.00%)
Jun 10, 2005 21.75 21.84 21.68 21.77 37,237 -0.08(-0.37%)
Jun 09, 2005 21.68 21.89 21.63 21.85 67,632 +0.22(+1.03%)
Jun 08, 2005 21.75 21.92 21.63 21.63 52,939 -0.16(-0.74%)
Jun 07, 2005 21.84 22.02 21.69 21.79 63,707 -0.02(-0.08%)
Jun 06, 2005 21.66 21.84 21.54 21.81 60,454 +0.06(+0.29%)
Jun 03, 2005 21.64 21.84 21.64 21.75 101,392 -0.04(-0.20%)
Jun 02, 2005 21.93 22.00 21.73 21.79 98,588 -0.12(-0.53%)
Jun 01, 2005 21.73 22.03 21.68 21.91 96,570 +0.20(+0.90%)
May 31, 2005 21.91 21.91 21.53 21.71 109,692 -0.30(-1.38%)
May 27, 2005 21.85 22.08 21.85 22.01 77,278 +0.15(+0.69%)
May 26, 2005 21.71 21.91 21.71 21.86 48,453 +0.17(+0.78%)
May 25, 2005 21.90 21.90 21.58 21.69 123,712 -0.14(-0.65%)
May 24, 2005 21.78 21.90 21.58 21.83 157,136 +0.09(+0.41%)
May 23, 2005 21.59 21.89 21.59 21.75 178,222 +0.09(+0.41%)
May 20, 2005 21.52 21.67 21.43 21.66 66,062 +0.05(+0.25%)
May 19, 2005 21.67 21.69 21.48 21.60 83,783 -0.12(-0.53%)
May 18, 2005 21.67 21.75 21.50 21.72 196,168 +0.14(+0.66%)
May 17, 2005 21.82 21.82 21.43 21.58 109,917 -0.23(-1.06%)
May 16, 2005 21.06 21.92 21.06 21.81 338,611 +0.70(+3.34%)
May 13, 2005 21.24 21.37 20.88 21.10 109,580 -0.20(-0.92%)
May 12, 2005 21.40 21.75 21.06 21.30 175,306 -0.01(-0.04%)
May 11, 2005 20.97 21.62 20.96 21.31 265,819 +0.36(+1.70%)
May 10, 2005 21.04 21.07 20.69 20.95 177,998 -0.17(-0.80%)
May 09, 2005 21.31 21.35 20.99 21.12 113,954 -0.26(-1.21%)
May 06, 2005 21.35 21.43 21.05 21.38 89,055 -0.01(-0.04%)
May 05, 2005 21.51 21.72 21.31 21.39 64,828 -0.12(-0.58%)
May 04, 2005 21.68 21.78 21.20 21.51 175,867 -0.27(-1.23%)
May 03, 2005 21.76 21.96 21.67 21.78 110,814 +0.02(+0.08%)
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.