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 (%)
May 31, 2012 23.50 23.53 23.17 23.27 2,972,173 -0.23(-0.98%)
May 30, 2012 23.57 23.64 23.37 23.50 1,445,214 -0.26(-1.09%)
May 29, 2012 23.66 23.81 23.54 23.76 1,253,127 +0.20(+0.85%)
May 25, 2012 23.37 23.57 23.25 23.56 1,309,735 +0.21(+0.90%)
May 24, 2012 23.25 23.58 23.14 23.35 1,393,744 +0.15(+0.65%)
May 23, 2012 22.63 23.21 22.51 23.20 3,184,716 +0.55(+2.43%)
May 22, 2012 22.51 22.79 22.46 22.65 1,691,635 +0.14(+0.62%)
May 21, 2012 21.85 22.55 21.80 22.51 2,071,264 +0.63(+2.88%)
May 18, 2012 22.36 22.40 21.81 21.88 1,081,899 -0.48(-2.15%)
May 17, 2012 22.56 22.60 22.33 22.36 2,054,663 -0.16(-0.71%)
May 16, 2012 22.91 22.91 22.52 22.52 885,182 -0.30(-1.31%)
May 15, 2012 22.61 22.88 22.55 22.82 1,172,453 +0.21(+0.93%)
May 14, 2012 22.67 22.73 22.47 22.61 1,047,764 -0.28(-1.22%)
May 11, 2012 22.74 23.02 22.74 22.89 969,167 +0.06(+0.26%)
May 10, 2012 22.96 23.02 22.78 22.83 820,317 -0.01(-0.04%)
May 09, 2012 22.68 22.92 22.57 22.84 1,077,525 -0.02(-0.09%)
May 08, 2012 22.89 22.96 22.63 22.86 1,033,178 -0.16(-0.70%)
May 07, 2012 23.04 23.18 22.94 23.02 1,145,454 -0.10(-0.43%)
May 04, 2012 23.31 23.32 23.06 23.12 1,094,229 -0.28(-1.20%)
May 03, 2012 23.61 23.63 23.28 23.40 1,130,839 -0.23(-0.97%)
May 02, 2012 23.46 23.66 23.46 23.63 1,284,906 +0.01(+0.04%)
May 01, 2012 23.43 23.72 23.38 23.62 1,170,808 +0.10(+0.43%)
Apr 30, 2012 23.71 23.71 23.48 23.52 858,862 -0.25(-1.05%)
Apr 27, 2012 23.75 23.88 23.70 23.77 1,301,308 +0.08(+0.34%)
Apr 26, 2012 23.42 23.71 23.39 23.69 1,526,491 +0.26(+1.11%)
Apr 25, 2012 23.09 23.60 23.01 23.43 1,836,850 +0.23(+0.99%)
Apr 24, 2012 23.10 23.22 23.01 23.20 1,632,447 +0.10(+0.43%)
Apr 23, 2012 23.23 23.32 22.83 23.10 1,740,586 -0.29(-1.24%)
Apr 20, 2012 23.34 23.48 23.24 23.39 1,585,417 +0.10(+0.43%)
Apr 19, 2012 23.18 23.43 23.08 23.29 1,981,019 +0.17(+0.74%)
Apr 18, 2012 23.09 23.19 23.00 23.12 890,551 -0.09(-0.39%)
Apr 17, 2012 22.91 23.29 22.90 23.21 1,701,671 +0.39(+1.71%)
Apr 16, 2012 22.75 22.89 22.58 22.82 1,195,741 +0.18(+0.80%)
Apr 13, 2012 22.91 22.97 22.64 22.64 1,428,555 -0.28(-1.22%)
Apr 12, 2012 22.67 22.92 22.64 22.92 780,367 +0.24(+1.06%)
Apr 11, 2012 22.60 22.70 22.51 22.68 949,508 +0.28(+1.25%)
Apr 10, 2012 22.54 22.63 22.39 22.40 1,492,020 -0.14(-0.62%)
Apr 09, 2012 22.54 22.62 22.41 22.54 777,046 -0.23(-1.01%)
Apr 05, 2012 22.66 22.78 22.55 22.77 830,089 +0.12(+0.53%)
Apr 04, 2012 22.85 22.93 22.55 22.65 892,486 -0.47(-2.03%)
Apr 03, 2012 23.26 23.28 22.95 23.12 1,119,737 -0.12(-0.52%)
Apr 02, 2012 23.04 23.27 22.85 23.24 1,248,810 +0.17(+0.74%)
Mar 30, 2012 23.00 23.13 22.77 23.07 1,693,577 +0.16(+0.70%)
Mar 29, 2012 22.83 22.99 22.73 22.91 785,945 +0.06(+0.26%)
Mar 28, 2012 22.99 23.08 22.82 22.85 916,310 -0.16(-0.70%)
Mar 27, 2012 23.21 23.24 22.96 23.01 1,042,527 -0.17(-0.73%)
Mar 26, 2012 22.91 23.18 22.89 23.18 917,366 +0.41(+1.80%)
Mar 23, 2012 22.74 22.79 22.56 22.77 416,138 +0.06(+0.26%)
Mar 22, 2012 22.73 22.77 22.56 22.71 1,130,258 -0.19(-0.83%)
Mar 21, 2012 22.71 22.91 22.67 22.90 958,981 +0.16(+0.70%)
Mar 20, 2012 22.57 22.80 22.44 22.74 1,062,724 +0.00(+0.00%)
Mar 19, 2012 22.74 22.82 22.69 22.74 604,854 -0.09(-0.39%)
Mar 16, 2012 22.72 22.90 22.64 22.83 1,390,672 +0.12(+0.53%)
Mar 15, 2012 22.68 22.74 22.45 22.71 1,312,698 +0.06(+0.26%)
Mar 14, 2012 22.54 22.69 22.52 22.65 867,116 +0.13(+0.58%)
Mar 13, 2012 22.45 22.52 22.29 22.52 1,043,488 +0.19(+0.85%)
Mar 12, 2012 22.36 22.45 22.23 22.33 609,467 +0.01(+0.04%)
Mar 09, 2012 22.26 22.39 22.21 22.32 1,169,228 +0.14(+0.63%)
Mar 08, 2012 22.25 22.25 22.02 22.18 1,675,778 +0.13(+0.59%)
Mar 07, 2012 21.69 22.09 21.63 22.05 1,417,694 +0.41(+1.89%)
Mar 06, 2012 21.77 21.87 21.56 21.64 771,966 -0.30(-1.37%)
Mar 05, 2012 21.88 22.01 21.76 21.94 940,890 -0.04(-0.18%)
Mar 02, 2012 22.21 22.34 21.89 21.98 1,423,296 +0.13(+0.59%)
Mar 01, 2012 21.97 22.07 21.72 21.85 1,043,988 -0.03(-0.14%)
Feb 29, 2012 21.98 22.00 21.82 21.88 1,216,138 -0.06(-0.27%)
Feb 28, 2012 21.88 22.04 21.75 21.94 977,707 +0.02(+0.09%)
Feb 27, 2012 21.79 22.02 21.70 21.92 1,068,475 -0.04(-0.18%)
Feb 24, 2012 21.83 21.99 21.74 21.96 1,006,612 +0.19(+0.87%)
Feb 23, 2012 21.57 21.94 21.45 21.77 1,906,682 +0.22(+1.02%)
Feb 22, 2012 21.57 21.71 21.47 21.55 1,366,571 -0.01(-0.05%)
Feb 21, 2012 21.64 21.72 21.46 21.56 594,640 -0.08(-0.37%)
Feb 17, 2012 21.65 21.70 21.53 21.64 749,332 +0.04(+0.19%)
Feb 16, 2012 21.50 21.78 21.48 21.60 1,189,694 +0.13(+0.61%)
Feb 15, 2012 21.63 21.70 21.45 21.47 1,022,140 -0.08(-0.37%)
Feb 14, 2012 21.30 21.59 21.30 21.55 955,874 +0.12(+0.56%)
Feb 13, 2012 21.52 21.61 21.31 21.43 1,115,367 +0.01(+0.05%)
Feb 10, 2012 21.46 21.49 21.35 21.42 725,112 -0.19(-0.88%)
Feb 09, 2012 21.59 21.67 21.44 21.61 644,181 +0.10(+0.46%)
Feb 08, 2012 21.61 21.64 21.38 21.51 748,607 -0.09(-0.42%)
Feb 07, 2012 21.55 21.78 21.51 21.60 1,006,936 -0.09(-0.41%)
Feb 06, 2012 21.44 21.76 21.39 21.69 1,259,375 +0.09(+0.42%)
Feb 03, 2012 21.52 21.82 21.51 21.60 1,275,672 +0.23(+1.08%)
Feb 02, 2012 21.46 21.56 21.32 21.37 1,187,607 -0.03(-0.14%)
Feb 01, 2012 21.60 21.61 21.36 21.40 1,609,504 -0.04(-0.19%)
Jan 31, 2012 21.45 21.52 21.18 21.44 1,117,120 +0.06(+0.28%)
Jan 30, 2012 21.26 21.46 21.14 21.38 1,592,253 -0.08(-0.37%)
Jan 27, 2012 21.71 21.86 21.46 21.46 1,509,420 -0.26(-1.20%)
Jan 26, 2012 21.89 22.00 21.57 21.72 1,935,003 -0.11(-0.50%)
Jan 25, 2012 21.81 22.42 21.64 21.83 5,208,980 +0.89(+4.25%)
Jan 24, 2012 20.56 20.97 20.49 20.94 1,596,268 +0.23(+1.11%)
Jan 23, 2012 20.72 20.82 20.55 20.71 601,078 -0.09(-0.43%)
Jan 20, 2012 20.96 20.96 20.66 20.80 824,819 -0.14(-0.67%)
Jan 19, 2012 20.84 20.99 20.79 20.94 876,962 +0.05(+0.24%)
Jan 18, 2012 20.67 20.94 20.60 20.89 711,938 +0.20(+0.97%)
Jan 17, 2012 20.72 20.84 20.56 20.69 1,063,659 +0.07(+0.34%)
Jan 13, 2012 20.51 20.65 20.26 20.62 1,996,163 +0.04(+0.19%)
Jan 12, 2012 19.85 20.59 19.85 20.58 1,141,177 +0.20(+0.98%)
Jan 11, 2012 20.18 20.40 20.15 20.38 985,935 +0.13(+0.64%)
Jan 10, 2012 19.66 20.27 19.66 20.25 1,920,963 +0.74(+3.79%)
Jan 09, 2012 19.40 19.54 19.35 19.51 773,094 +0.11(+0.57%)
Jan 06, 2012 19.42 19.55 19.37 19.40 1,561,748 -0.11(-0.56%)
Jan 05, 2012 19.56 19.62 19.40 19.51 1,258,129 -0.15(-0.76%)
Jan 04, 2012 19.89 19.90 19.64 19.66 1,198,965 +0.10(+0.51%)
Dec 30, 2011 19.64 19.71 19.54 19.56 568,648 -0.05(-0.25%)
Dec 29, 2011 19.50 19.70 19.50 19.61 555,895 +0.12(+0.62%)
Dec 28, 2011 19.67 19.69 19.46 19.49 838,456 -0.19(-0.97%)
Dec 27, 2011 19.63 19.74 19.55 19.68 568,480 +0.00(+0.00%)
Dec 23, 2011 19.69 19.71 19.58 19.68 474,464 +0.09(+0.46%)
Dec 21, 2011 19.74 19.74 19.41 19.59 1,250,343 -0.17(-0.86%)
Dec 20, 2011 19.23 19.76 19.19 19.76 1,375,925 +0.80(+4.22%)
Dec 19, 2011 19.34 19.36 18.89 18.96 782,313 -0.25(-1.30%)
Dec 16, 2011 19.38 19.49 19.15 19.21 1,275,174 +0.00(+0.00%)
Dec 15, 2011 19.43 19.48 19.16 19.21 1,070,207 -0.08(-0.41%)
Dec 14, 2011 19.46 19.48 19.24 19.29 1,653,687 -0.28(-1.43%)
Dec 13, 2011 19.77 19.91 19.47 19.57 1,377,994 -0.27(-1.36%)
Dec 12, 2011 19.97 19.97 19.59 19.84 1,926,974 -0.36(-1.78%)
Dec 09, 2011 19.67 20.25 19.62 20.20 1,699,105 +0.55(+2.80%)
Dec 08, 2011 19.82 19.90 19.59 19.65 2,083,558 -0.30(-1.50%)
Dec 07, 2011 20.18 20.20 19.79 19.95 2,131,769 -0.34(-1.68%)
Dec 06, 2011 20.30 20.43 19.97 20.29 2,659,613 +0.03(+0.15%)
Dec 05, 2011 20.28 20.36 19.97 20.26 2,456,834 +0.19(+0.95%)
Dec 02, 2011 20.14 20.19 19.90 20.07 1,400,600 +0.04(+0.20%)
Dec 01, 2011 19.95 20.15 19.78 20.03 1,144,278 -0.01(-0.05%)
Nov 30, 2011 19.92 20.04 19.64 20.04 2,034,501 +0.75(+3.89%)
Nov 29, 2011 19.25 19.33 19.13 19.29 1,116,009 +0.04(+0.21%)
Nov 28, 2011 18.84 19.25 18.81 19.25 1,539,221 +0.52(+2.78%)
Nov 25, 2011 18.80 18.94 18.73 18.73 421,807 -0.04(-0.21%)
Nov 23, 2011 18.88 18.98 18.72 18.77 1,603,583 -0.29(-1.52%)
Nov 22, 2011 19.17 19.26 19.01 19.06 1,019,453 -0.11(-0.57%)
Nov 21, 2011 19.24 19.28 19.04 19.17 1,044,106 -0.33(-1.69%)
Nov 18, 2011 19.47 19.54 19.27 19.50 1,526,677 +0.16(+0.83%)
Nov 17, 2011 19.75 19.87 19.34 19.34 1,837,488 -0.49(-2.47%)
Nov 16, 2011 19.94 20.28 19.81 19.83 1,660,077 -0.37(-1.83%)
Nov 15, 2011 19.84 20.27 19.81 20.20 1,129,988 +0.28(+1.41%)
Nov 14, 2011 20.13 20.13 19.88 19.92 821,614 -0.34(-1.68%)
Nov 11, 2011 19.97 20.27 19.76 20.26 1,395,955 +0.57(+2.89%)
Nov 10, 2011 19.68 19.82 19.53 19.69 867,788 +0.24(+1.23%)
Nov 09, 2011 19.75 19.76 19.43 19.45 1,588,687 -0.76(-3.76%)
Nov 08, 2011 20.16 20.23 19.85 20.21 1,443,941 +0.13(+0.65%)
Nov 07, 2011 20.05 20.08 19.78 20.08 993,225 +0.00(+0.00%)
Nov 04, 2011 20.07 20.12 19.80 20.08 1,161,963 -0.17(-0.84%)
Nov 03, 2011 19.98 20.29 19.71 20.25 1,270,827 +0.50(+2.53%)
Nov 02, 2011 19.70 19.90 19.56 19.75 1,195,001 +0.37(+1.91%)
Nov 01, 2011 19.48 19.72 19.25 19.38 2,405,987 -0.51(-2.56%)
Oct 31, 2011 20.00 20.23 19.88 19.89 1,141,729 -0.36(-1.78%)
Oct 28, 2011 20.33 20.37 20.05 20.25 1,661,335 -0.17(-0.83%)
Oct 27, 2011 20.18 20.50 19.98 20.42 2,300,074 +0.81(+4.13%)
Oct 26, 2011 19.15 20.28 19.15 19.61 5,178,016 +0.90(+4.81%)
Oct 25, 2011 19.23 19.23 18.68 18.71 1,539,714 -0.55(-2.86%)
Oct 24, 2011 19.13 19.27 18.91 19.26 1,631,849 +0.38(+2.01%)
Oct 21, 2011 18.67 18.88 18.58 18.88 1,199,133 +0.38(+2.05%)
Oct 20, 2011 18.56 18.60 18.15 18.50 1,375,617 +0.06(+0.33%)
Oct 19, 2011 18.81 18.83 18.40 18.44 1,342,539 -0.40(-2.12%)
Oct 18, 2011 18.67 18.95 18.39 18.84 1,708,984 +0.21(+1.13%)
Oct 17, 2011 18.89 18.93 18.57 18.63 1,690,629 -0.37(-1.95%)
Oct 14, 2011 19.00 19.04 18.89 19.00 1,174,153 +0.18(+0.96%)
Oct 13, 2011 18.49 18.88 18.40 18.82 1,537,557 +0.12(+0.64%)
Oct 12, 2011 18.56 18.80 18.42 18.70 1,435,205 +0.30(+1.63%)
Oct 11, 2011 18.30 18.45 18.14 18.40 1,007,203 +0.04(+0.22%)
Oct 10, 2011 18.28 18.37 18.11 18.36 1,598,567 +0.40(+2.23%)
Oct 07, 2011 18.09 18.27 17.74 17.96 2,192,335 +0.13(+0.73%)
Oct 06, 2011 17.94 18.03 17.71 17.83 2,390,108 -0.02(-0.11%)
Oct 05, 2011 17.53 17.88 17.23 17.85 2,292,377 +0.42(+2.41%)
Oct 04, 2011 16.64 17.44 16.59 17.43 2,525,706 +0.48(+2.83%)
Oct 03, 2011 16.96 17.29 16.80 16.95 3,751,430 +0.02(+0.12%)
Sep 30, 2011 17.00 17.25 16.86 16.93 1,485,724 -0.27(-1.57%)
Sep 29, 2011 17.52 17.62 16.84 17.20 2,088,491 +0.00(+0.00%)
Sep 28, 2011 17.61 17.66 17.19 17.20 1,474,750 -0.45(-2.55%)
Sep 27, 2011 17.78 17.99 17.56 17.65 1,569,575 +0.12(+0.68%)
Sep 26, 2011 17.29 17.53 17.05 17.53 1,937,955 +0.34(+1.98%)
Sep 23, 2011 17.09 17.37 16.97 17.19 2,417,411 +0.13(+0.76%)
Sep 22, 2011 17.14 17.28 16.87 17.06 1,993,680 -0.51(-2.90%)
Sep 21, 2011 18.04 18.18 17.56 17.57 1,341,231 -0.50(-2.77%)
Sep 20, 2011 18.20 18.43 18.07 18.07 1,666,848 -0.04(-0.22%)
Sep 19, 2011 18.01 18.21 17.90 18.11 1,115,292 -0.18(-0.98%)
Sep 16, 2011 18.26 18.49 18.16 18.29 1,749,231 +0.10(+0.55%)
Sep 15, 2011 18.03 18.19 17.84 18.19 1,270,642 +0.31(+1.73%)
Sep 14, 2011 17.54 18.04 17.20 17.88 1,925,450 +0.37(+2.11%)
Sep 13, 2011 17.30 17.53 17.18 17.51 1,323,324 +0.18(+1.04%)
Sep 12, 2011 16.79 17.33 16.76 17.33 1,925,894 +0.32(+1.88%)
Sep 09, 2011 17.24 17.32 16.94 17.01 1,694,477 -0.43(-2.47%)
Sep 08, 2011 17.49 17.72 17.39 17.44 1,241,166 -0.26(-1.47%)
Sep 07, 2011 17.40 17.70 17.34 17.70 1,262,820 +0.58(+3.39%)
Sep 06, 2011 16.70 17.13 16.65 17.12 2,008,363 -0.08(-0.47%)
Sep 02, 2011 17.46 17.46 17.19 17.20 1,281,141 -0.51(-2.88%)
Sep 01, 2011 18.11 18.31 17.71 17.71 1,740,249 -0.44(-2.42%)
Aug 31, 2011 18.23 18.38 18.11 18.15 1,488,190 +0.05(+0.28%)
Aug 30, 2011 17.97 18.23 17.80 18.10 1,661,175 +0.06(+0.33%)
Aug 29, 2011 17.71 18.04 17.70 18.04 1,297,701 +0.56(+3.20%)
Aug 26, 2011 17.07 17.50 16.87 17.48 1,436,462 +0.34(+1.98%)
Aug 25, 2011 17.83 17.85 17.10 17.14 2,115,714 -0.62(-3.49%)
Aug 24, 2011 17.42 17.77 17.34 17.76 1,671,535 +0.35(+2.01%)
Aug 23, 2011 16.77 17.43 16.71 17.41 1,520,816 +0.67(+4.00%)
Aug 22, 2011 16.80 16.93 16.61 16.74 1,558,546 +0.19(+1.15%)
Aug 19, 2011 16.35 16.68 16.34 16.55 2,625,484 +0.05(+0.30%)
Aug 18, 2011 16.82 16.82 16.38 16.50 2,196,906 -0.71(-4.13%)
Aug 17, 2011 17.36 17.47 17.11 17.21 915,417 -0.08(-0.46%)
Aug 16, 2011 17.22 17.43 17.07 17.29 1,184,720 +0.02(+0.12%)
Aug 15, 2011 17.18 17.40 16.98 17.27 2,179,557 -0.12(-0.69%)
Aug 12, 2011 17.45 17.67 17.14 17.39 2,163,007 +0.17(+0.99%)
Aug 11, 2011 16.49 17.46 16.47 17.22 3,429,628 +0.80(+4.87%)
Aug 10, 2011 16.41 16.89 16.26 16.42 4,806,741 -0.37(-2.20%)
Aug 09, 2011 17.30 16.81 15.80 16.79 4,018,570 +0.27(+1.63%)
Aug 08, 2011 17.30 17.51 16.52 16.52 4,394,397 -1.21(-6.82%)
Aug 05, 2011 17.74 17.82 17.18 17.73 3,660,002 +0.21(+1.20%)
Aug 04, 2011 17.94 17.95 17.46 17.52 2,945,443 -0.64(-3.52%)
Aug 03, 2011 17.94 18.19 17.63 18.16 2,696,017 +0.20(+1.11%)
Aug 02, 2011 18.21 18.41 17.94 17.96 2,198,446 -0.41(-2.23%)
Aug 01, 2011 18.79 18.87 18.25 18.37 2,113,866 -0.24(-1.29%)
Jul 29, 2011 18.89 19.25 18.59 18.61 3,185,598 -0.44(-2.31%)
Jul 28, 2011 19.09 19.34 18.84 19.05 2,260,663 -0.08(-0.42%)
Jul 27, 2011 18.99 19.36 18.83 19.13 4,170,618 +0.97(+5.34%)
Jul 26, 2011 18.22 18.27 18.07 18.16 1,045,402 -0.09(-0.49%)
Jul 25, 2011 18.05 18.37 18.00 18.25 1,103,731 +0.08(+0.44%)
Jul 22, 2011 18.07 18.18 18.04 18.17 1,175,295 -0.11(-0.60%)
Jul 21, 2011 18.22 18.42 18.14 18.28 972,356 +0.14(+0.77%)
Jul 20, 2011 18.15 18.20 17.96 18.14 823,283 +0.06(+0.33%)
Jul 19, 2011 17.95 18.08 17.87 18.08 1,062,532 +0.25(+1.40%)
Jul 18, 2011 18.04 18.14 17.68 17.83 1,087,250 -0.29(-1.60%)
Jul 15, 2011 18.22 18.22 18.06 18.12 1,268,102 -0.01(-0.06%)
Jul 14, 2011 18.50 18.57 18.09 18.13 1,130,521 -0.34(-1.84%)
Jul 13, 2011 18.46 18.58 18.31 18.47 1,181,380 +0.13(+0.71%)
Jul 12, 2011 18.40 18.47 18.27 18.34 1,130,465 -0.08(-0.43%)
Jul 11, 2011 18.43 18.53 18.32 18.42 779,340 -0.23(-1.23%)
Jul 08, 2011 18.72 18.79 18.55 18.65 1,137,741 -0.26(-1.37%)
Jul 07, 2011 18.94 19.00 18.91 18.91 813,140 +0.13(+0.69%)
Jul 06, 2011 18.65 18.79 18.61 18.78 818,844 +0.06(+0.32%)
Jul 05, 2011 18.78 18.79 18.66 18.72 824,167 -0.07(-0.37%)
Jul 01, 2011 18.61 18.84 18.51 18.79 862,203 +0.21(+1.13%)
Jun 30, 2011 18.39 18.64 18.36 18.58 948,090 +0.28(+1.53%)
Jun 29, 2011 18.28 18.36 18.10 18.30 1,802,790 +0.09(+0.49%)
Jun 28, 2011 17.94 18.30 17.93 18.21 1,460,001 +0.32(+1.79%)
Jun 27, 2011 17.81 17.95 17.69 17.89 518,490 +0.13(+0.73%)
Jun 24, 2011 17.95 18.00 17.73 17.76 1,342,047 -0.19(-1.06%)
Jun 23, 2011 17.79 17.96 17.65 17.95 1,518,858 -0.07(-0.39%)
Jun 22, 2011 18.02 18.11 17.93 18.02 1,037,223 -0.07(-0.39%)
Jun 21, 2011 17.94 18.09 17.85 18.09 745,491 +0.28(+1.57%)
Jun 20, 2011 17.81 17.85 17.80 17.81 983,489 +0.06(+0.34%)
Jun 17, 2011 17.67 17.88 17.59 17.75 2,016,543 +0.29(+1.66%)
Jun 16, 2011 17.16 17.46 17.09 17.46 1,785,470 +0.31(+1.81%)
Jun 15, 2011 17.39 17.53 17.09 17.15 1,589,355 -0.40(-2.28%)
Jun 14, 2011 17.62 17.71 17.51 17.55 899,664 +0.07(+0.40%)
Jun 13, 2011 17.55 17.59 17.41 17.48 955,554 +0.03(+0.17%)
Jun 10, 2011 17.61 17.69 17.37 17.45 982,139 -0.23(-1.30%)
Jun 09, 2011 17.63 17.82 17.58 17.68 1,007,180 +0.08(+0.45%)
Jun 08, 2011 17.78 17.78 17.50 17.60 1,311,841 -0.16(-0.90%)
Jun 07, 2011 17.90 17.91 17.68 17.76 1,274,495 -0.06(-0.34%)
Jun 06, 2011 17.75 17.89 17.66 17.82 969,917 +0.00(+0.00%)
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.