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 (%)
Aug 31, 2012 21.58 21.71 21.43 21.61 1,081,052 +0.12(+0.56%)
Aug 30, 2012 21.57 21.61 21.38 21.49 464,998 -0.13(-0.60%)
Aug 29, 2012 21.63 21.69 21.51 21.62 893,553 -0.09(-0.43%)
Aug 27, 2012 21.86 21.91 21.70 21.71 667,220 -0.11(-0.51%)
Aug 24, 2012 21.63 21.86 21.59 21.82 748,711 +0.14(+0.64%)
Aug 23, 2012 21.60 21.78 21.51 21.68 973,715 +0.03(+0.13%)
Aug 22, 2012 21.74 21.77 21.53 21.65 1,237,787 -0.07(-0.34%)
Aug 21, 2012 21.95 22.07 21.69 21.73 1,635,878 -0.22(-1.02%)
Aug 20, 2012 22.32 22.35 21.91 21.95 1,200,478 -0.40(-1.79%)
Aug 17, 2012 22.15 22.48 22.06 22.35 4,340,807 +0.23(+1.05%)
Aug 16, 2012 22.15 22.19 21.92 22.12 979,706 +0.04(+0.17%)
Aug 15, 2012 22.01 22.17 21.95 22.08 916,559 +0.07(+0.30%)
Aug 14, 2012 22.19 22.22 21.97 22.02 998,201 -0.14(-0.63%)
Aug 13, 2012 21.95 22.19 21.86 22.16 810,254 +0.09(+0.42%)
Aug 10, 2012 22.00 22.13 21.97 22.06 905,436 -0.03(-0.13%)
Aug 09, 2012 22.06 22.19 21.98 22.09 944,643 +0.00(+0.00%)
Aug 08, 2012 22.14 22.18 22.04 22.09 941,522 -0.08(-0.38%)
Aug 07, 2012 22.15 22.40 22.00 22.18 2,580,242 +0.11(+0.51%)
Aug 06, 2012 21.97 22.30 21.82 22.06 1,756,855 +0.19(+0.85%)
Aug 03, 2012 21.95 21.96 21.68 21.88 1,378,385 +0.24(+1.12%)
Aug 02, 2012 21.72 21.89 21.53 21.64 1,269,173 -0.27(-1.23%)
Aug 01, 2012 22.12 22.14 21.80 21.91 1,861,355 -0.14(-0.63%)
Jul 31, 2012 22.08 22.16 21.92 22.05 1,696,054 -0.08(-0.38%)
Jul 30, 2012 22.00 22.17 21.92 22.13 1,380,702 +0.11(+0.51%)
Jul 27, 2012 21.41 22.11 21.35 22.02 2,024,420 +0.69(+3.23%)
Jul 26, 2012 21.38 21.46 21.02 21.33 2,333,190 +0.22(+1.06%)
Jul 25, 2012 21.66 21.89 20.81 21.10 4,699,711 -0.97(-4.39%)
Jul 24, 2012 22.06 22.18 21.94 22.07 1,568,478 -0.02(-0.08%)
Jul 23, 2012 22.13 22.30 21.94 22.09 1,648,023 -0.34(-1.50%)
Jul 20, 2012 22.43 22.70 22.25 22.43 2,230,342 -0.13(-0.58%)
Jul 19, 2012 23.36 23.36 22.54 22.56 2,647,106 +0.39(+1.77%)
Jul 18, 2012 21.88 22.22 21.80 22.17 1,370,776 +0.27(+1.23%)
Jul 17, 2012 21.99 22.01 21.71 21.90 1,193,502 +0.02(+0.09%)
Jul 16, 2012 21.85 21.93 21.74 21.88 1,195,478 +0.05(+0.21%)
Jul 13, 2012 21.84 21.85 21.57 21.83 2,134,036 -0.07(-0.34%)
Jul 12, 2012 21.93 22.04 21.72 21.91 1,375,262 -0.19(-0.84%)
Jul 11, 2012 22.04 22.13 21.90 22.09 1,153,290 +0.07(+0.30%)
Jul 10, 2012 22.18 22.19 21.90 22.03 1,328,714 -0.12(-0.55%)
Jul 09, 2012 22.34 22.36 22.05 22.15 1,179,002 -0.26(-1.16%)
Jul 06, 2012 22.46 22.51 22.17 22.41 1,266,408 -0.20(-0.87%)
Jul 05, 2012 22.66 22.73 22.54 22.61 1,129,791 -0.13(-0.57%)
Jul 03, 2012 22.67 22.74 22.48 22.74 983,672 +0.07(+0.29%)
Jul 02, 2012 22.23 22.67 22.19 22.67 1,593,148 +0.36(+1.63%)
Jun 29, 2012 22.00 22.31 22.00 22.31 1,071,069 +0.61(+2.79%)
Jun 28, 2012 21.59 21.72 21.38 21.70 1,523,746 +0.03(+0.13%)
Jun 27, 2012 21.70 21.82 21.59 21.67 1,627,702 +0.07(+0.30%)
Jun 26, 2012 21.64 21.75 21.51 21.61 1,386,694 -0.05(-0.22%)
Jun 25, 2012 21.79 21.83 21.60 21.65 1,438,960 -0.38(-1.73%)
Jun 22, 2012 22.02 22.04 21.85 22.04 3,444,943 +0.14(+0.64%)
Jun 21, 2012 22.30 22.33 21.84 21.90 1,455,207 -0.37(-1.67%)
Jun 20, 2012 22.27 22.33 22.12 22.27 925,081 -0.03(-0.13%)
Jun 19, 2012 22.23 22.33 22.19 22.30 1,194,140 +0.10(+0.46%)
Jun 18, 2012 21.97 22.25 21.91 22.19 1,312,825 +0.09(+0.42%)
Jun 15, 2012 21.93 22.12 21.86 22.10 1,435,318 +0.26(+1.19%)
Jun 14, 2012 21.42 21.89 21.38 21.84 1,590,046 +0.46(+2.17%)
Jun 13, 2012 21.51 21.64 21.29 21.38 1,124,699 -0.29(-1.33%)
Jun 12, 2012 21.59 21.70 21.49 21.67 1,151,114 +0.12(+0.56%)
Jun 11, 2012 21.87 21.87 21.54 21.55 1,117,653 -0.22(-1.02%)
Jun 08, 2012 21.57 21.79 21.48 21.77 1,182,717 +0.11(+0.51%)
Jun 07, 2012 21.82 21.83 21.60 21.66 1,320,073 +0.07(+0.30%)
Jun 06, 2012 21.22 21.59 21.22 21.59 2,003,779 +0.52(+2.47%)
Jun 05, 2012 20.84 21.18 20.78 21.07 1,471,791 +0.14(+0.67%)
Jun 04, 2012 20.90 21.01 20.74 20.93 2,465,870 +0.04(+0.18%)
Jun 01, 2012 21.31 21.34 20.90 20.90 3,028,668 -0.71(-3.27%)
May 31, 2012 21.81 21.84 21.51 21.60 3,201,850 -0.21(-0.98%)
May 30, 2012 21.88 21.94 21.69 21.81 1,556,894 -0.24(-1.09%)
May 29, 2012 21.96 22.10 21.85 22.06 1,349,963 +0.19(+0.85%)
May 25, 2012 21.69 21.88 21.58 21.87 1,410,946 +0.20(+0.90%)
May 24, 2012 21.58 21.89 21.48 21.68 1,501,447 +0.14(+0.65%)
May 23, 2012 21.01 21.55 20.90 21.54 3,430,818 +0.51(+2.43%)
May 22, 2012 20.90 21.16 20.85 21.03 1,822,357 +0.13(+0.62%)
May 21, 2012 20.28 20.93 20.24 20.90 2,231,323 +0.58(+2.88%)
May 18, 2012 20.76 20.79 20.25 20.31 1,165,503 -0.45(-2.15%)
May 17, 2012 20.94 20.98 20.73 20.76 2,213,439 -0.15(-0.71%)
May 16, 2012 21.27 21.27 20.90 20.90 953,585 -0.28(-1.31%)
May 15, 2012 20.99 21.23 20.93 21.18 1,263,055 +0.20(+0.93%)
May 14, 2012 21.04 21.10 20.86 20.99 1,128,731 -0.26(-1.22%)
May 11, 2012 21.11 21.37 21.11 21.25 1,044,060 +0.06(+0.26%)
May 10, 2012 21.31 21.37 21.15 21.19 883,707 -0.01(-0.04%)
May 09, 2012 21.05 21.28 20.95 21.20 1,160,791 -0.02(-0.09%)
May 08, 2012 21.25 21.31 21.01 21.22 1,113,017 -0.15(-0.69%)
May 07, 2012 21.39 21.52 21.29 21.37 1,233,970 -0.09(-0.43%)
May 04, 2012 21.64 21.65 21.41 21.46 1,178,786 -0.26(-1.20%)
May 03, 2012 21.92 21.93 21.61 21.72 1,218,225 -0.21(-0.97%)
May 02, 2012 21.78 21.96 21.78 21.93 1,384,198 +0.01(+0.04%)
May 01, 2012 21.75 22.02 21.70 21.93 1,261,283 +0.09(+0.43%)
Apr 30, 2012 22.01 22.01 21.80 21.83 925,231 -0.23(-1.05%)
Apr 27, 2012 22.05 22.17 22.00 22.06 1,401,868 +0.07(+0.34%)
Apr 26, 2012 21.74 22.01 21.72 21.99 1,644,452 +0.24(+1.11%)
Apr 25, 2012 21.43 21.91 21.36 21.75 1,978,794 +0.21(+0.99%)
Apr 24, 2012 21.44 21.55 21.36 21.54 1,758,596 +0.09(+0.43%)
Apr 23, 2012 21.56 21.65 21.19 21.44 1,875,091 -0.27(-1.24%)
Apr 20, 2012 21.67 21.80 21.57 21.71 1,707,931 +0.09(+0.43%)
Apr 19, 2012 21.52 21.75 21.42 21.62 2,134,104 +0.16(+0.74%)
Apr 18, 2012 21.43 21.53 21.35 21.46 959,369 -0.08(-0.39%)
Apr 17, 2012 21.27 21.62 21.26 21.55 1,833,169 +0.36(+1.71%)
Apr 16, 2012 21.12 21.24 20.96 21.18 1,288,143 +0.17(+0.80%)
Apr 13, 2012 21.27 21.32 21.02 21.02 1,538,948 -0.26(-1.22%)
Apr 12, 2012 21.04 21.28 21.02 21.28 840,670 +0.22(+1.06%)
Apr 11, 2012 20.98 21.07 20.90 21.05 1,022,882 +0.26(+1.25%)
Apr 10, 2012 20.92 21.01 20.78 20.79 1,607,317 -0.13(-0.62%)
Apr 09, 2012 20.92 21.00 20.80 20.92 837,093 -0.21(-1.01%)
Apr 05, 2012 21.03 21.15 20.93 21.14 894,235 +0.11(+0.53%)
Apr 04, 2012 21.21 21.29 20.93 21.03 961,453 -0.44(-2.03%)
Apr 03, 2012 21.59 21.61 21.30 21.46 1,206,265 -0.11(-0.52%)
Apr 02, 2012 21.39 21.60 21.21 21.57 1,345,313 +0.16(+0.74%)
Mar 30, 2012 21.35 21.47 21.14 21.42 1,824,449 +0.15(+0.70%)
Mar 29, 2012 21.19 21.34 21.10 21.27 846,679 +0.06(+0.26%)
Mar 28, 2012 21.34 21.42 21.19 21.21 987,118 -0.15(-0.70%)
Mar 27, 2012 21.55 21.57 21.31 21.36 1,123,089 -0.16(-0.73%)
Mar 26, 2012 21.27 21.52 21.25 21.52 988,256 +0.38(+1.80%)
Mar 23, 2012 21.11 21.16 20.94 21.14 448,295 +0.06(+0.26%)
Mar 22, 2012 21.10 21.14 20.94 21.08 1,217,599 -0.18(-0.83%)
Mar 21, 2012 21.08 21.27 21.04 21.26 1,033,087 +0.15(+0.70%)
Mar 20, 2012 20.95 21.16 20.83 21.11 1,144,847 +0.09(+0.44%)
Mar 19, 2012 21.02 21.09 20.97 21.02 654,472 -0.08(-0.39%)
Mar 16, 2012 21.00 21.16 20.92 21.10 1,504,754 +0.11(+0.53%)
Mar 15, 2012 20.96 21.02 20.75 20.99 1,420,384 +0.06(+0.26%)
Mar 14, 2012 20.83 20.97 20.81 20.93 938,249 +0.12(+0.58%)
Mar 13, 2012 20.75 20.81 20.60 20.81 1,129,089 +0.18(+0.85%)
Mar 12, 2012 20.66 20.74 20.54 20.64 659,464 +0.01(+0.05%)
Mar 09, 2012 20.57 20.69 20.53 20.63 1,265,144 +0.13(+0.63%)
Mar 08, 2012 20.56 20.56 20.35 20.50 1,813,249 +0.12(+0.59%)
Mar 07, 2012 20.05 20.42 19.99 20.38 1,533,993 +0.38(+1.89%)
Mar 06, 2012 20.12 20.21 19.93 20.00 835,293 -0.28(-1.37%)
Mar 05, 2012 20.22 20.34 20.11 20.28 1,018,075 -0.04(-0.18%)
Mar 02, 2012 20.53 20.65 20.23 20.31 1,540,054 +0.12(+0.60%)
Mar 01, 2012 20.30 20.40 20.07 20.19 1,129,630 -0.03(-0.14%)
Feb 29, 2012 20.31 20.33 20.17 20.22 1,315,902 -0.06(-0.27%)
Feb 28, 2012 20.22 20.37 20.10 20.28 1,057,912 +0.02(+0.09%)
Feb 27, 2012 20.14 20.35 20.05 20.26 1,156,126 -0.04(-0.18%)
Feb 24, 2012 20.18 20.32 20.09 20.30 1,089,188 +0.18(+0.87%)
Feb 23, 2012 19.93 20.28 19.82 20.12 2,063,095 +0.20(+1.02%)
Feb 22, 2012 19.93 20.06 19.84 19.92 1,478,676 -0.01(-0.05%)
Feb 21, 2012 20.00 20.07 19.83 19.93 643,420 -0.07(-0.37%)
Feb 17, 2012 20.01 20.05 19.90 20.00 810,802 +0.04(+0.19%)
Feb 16, 2012 19.87 20.13 19.85 19.96 1,287,289 +0.12(+0.61%)
Feb 15, 2012 19.99 20.05 19.82 19.84 1,105,990 -0.07(-0.37%)
Feb 14, 2012 19.69 19.95 19.69 19.92 1,034,288 +0.11(+0.56%)
Feb 13, 2012 19.89 19.97 19.69 19.81 1,206,865 +0.01(+0.05%)
Feb 10, 2012 19.83 19.86 19.73 19.80 784,596 -0.18(-0.88%)
Feb 09, 2012 19.95 20.03 19.81 19.97 697,025 +0.09(+0.46%)
Feb 08, 2012 19.97 20.00 19.76 19.88 810,018 -0.08(-0.42%)
Feb 07, 2012 19.92 20.13 19.88 19.96 1,089,539 -0.08(-0.42%)
Feb 06, 2012 19.81 20.11 19.77 20.05 1,362,686 +0.08(+0.42%)
Feb 03, 2012 19.89 20.16 19.88 19.96 1,380,320 +0.21(+1.08%)
Feb 02, 2012 19.83 19.93 19.70 19.75 1,285,031 -0.03(-0.14%)
Feb 01, 2012 19.96 19.97 19.74 19.78 1,741,538 -0.04(-0.19%)
Jan 31, 2012 19.82 19.89 19.58 19.81 1,208,762 +0.06(+0.28%)
Jan 30, 2012 19.65 19.83 19.54 19.76 1,722,872 -0.07(-0.37%)
Jan 27, 2012 20.06 20.20 19.83 19.83 1,633,244 -0.24(-1.20%)
Jan 26, 2012 20.23 20.33 19.93 20.07 2,093,739 -0.10(-0.50%)
Jan 25, 2012 20.16 20.72 20.00 20.18 5,636,294 +0.82(+4.25%)
Jan 24, 2012 19.00 19.38 18.94 19.35 1,727,216 +0.21(+1.11%)
Jan 23, 2012 19.15 19.24 18.99 19.14 650,386 -0.08(-0.43%)
Jan 20, 2012 19.37 19.37 19.09 19.22 892,482 -0.13(-0.67%)
Jan 19, 2012 19.26 19.40 19.21 19.35 948,902 +0.05(+0.24%)
Jan 18, 2012 19.10 19.35 19.04 19.31 770,341 +0.18(+0.97%)
Jan 17, 2012 19.15 19.26 19.00 19.12 1,150,915 +0.06(+0.34%)
Jan 13, 2012 18.95 19.08 18.72 19.06 2,159,916 +0.04(+0.19%)
Jan 12, 2012 18.35 19.03 18.35 19.02 1,234,792 +0.18(+0.98%)
Jan 11, 2012 18.65 18.85 18.62 18.83 1,066,815 +0.12(+0.64%)
Jan 10, 2012 18.17 18.73 18.17 18.71 2,078,547 +0.68(+3.79%)
Jan 09, 2012 17.93 18.06 17.88 18.03 836,514 +0.10(+0.57%)
Jan 06, 2012 17.95 18.07 17.90 17.93 1,689,864 -0.10(-0.56%)
Jan 05, 2012 18.08 18.13 17.93 18.03 1,361,338 -0.14(-0.76%)
Jan 04, 2012 18.38 18.39 18.15 18.17 1,297,321 +0.09(+0.51%)
Dec 30, 2011 18.15 18.22 18.06 18.08 615,296 -0.05(-0.25%)
Dec 29, 2011 18.02 18.21 18.02 18.12 601,497 +0.11(+0.62%)
Dec 28, 2011 18.18 18.20 17.98 18.01 907,238 -0.18(-0.97%)
Dec 27, 2011 18.14 18.24 18.07 18.19 615,114 +0.00(+0.00%)
Dec 23, 2011 18.20 18.22 18.10 18.19 513,386 +0.08(+0.46%)
Dec 21, 2011 18.24 18.24 17.94 18.10 1,352,913 -0.16(-0.86%)
Dec 20, 2011 17.77 18.26 17.74 18.26 1,488,797 +0.74(+4.22%)
Dec 19, 2011 17.87 17.89 17.46 17.52 846,489 -0.23(-1.30%)
Dec 16, 2011 17.91 18.01 17.70 17.75 1,379,781 +0.00(+0.00%)
Dec 15, 2011 17.96 18.00 17.71 17.75 1,158,000 -0.07(-0.41%)
Dec 14, 2011 17.98 18.00 17.78 17.83 1,789,345 -0.26(-1.43%)
Dec 13, 2011 18.27 18.40 17.99 18.09 1,491,036 -0.16(-0.86%)
Dec 12, 2011 18.36 18.36 18.01 18.24 2,095,614 -0.33(-1.78%)
Dec 09, 2011 18.09 18.62 18.04 18.57 1,847,803 +0.51(+2.80%)
Dec 08, 2011 18.23 18.30 18.02 18.07 2,265,902 -0.28(-1.50%)
Dec 07, 2011 18.56 18.57 18.20 18.34 2,318,332 -0.31(-1.68%)
Dec 06, 2011 18.67 18.79 18.36 18.66 2,892,371 +0.03(+0.15%)
Dec 05, 2011 18.65 18.72 18.36 18.63 2,671,845 +0.17(+0.95%)
Dec 02, 2011 18.52 18.57 18.30 18.45 1,523,174 +0.04(+0.20%)
Dec 01, 2011 18.34 18.53 18.19 18.42 1,244,420 -0.01(-0.05%)
Nov 30, 2011 18.32 18.43 18.06 18.43 2,212,552 +0.69(+3.89%)
Nov 29, 2011 17.70 17.77 17.59 17.74 1,213,677 +0.04(+0.21%)
Nov 28, 2011 17.32 17.70 17.30 17.70 1,673,927 +0.48(+2.78%)
Nov 25, 2011 17.29 17.42 17.22 17.22 458,721 -0.04(-0.21%)
Nov 23, 2011 17.36 17.45 17.21 17.26 1,743,921 -0.27(-1.52%)
Nov 22, 2011 17.63 17.71 17.48 17.53 1,108,671 -0.10(-0.57%)
Nov 21, 2011 17.69 17.73 17.51 17.63 1,135,481 -0.30(-1.69%)
Nov 18, 2011 17.90 17.97 17.72 17.93 1,660,285 +0.15(+0.83%)
Nov 17, 2011 18.16 18.27 17.78 17.78 1,998,297 -0.45(-2.47%)
Nov 16, 2011 18.34 18.65 18.22 18.23 1,805,360 -0.34(-1.83%)
Nov 15, 2011 18.24 18.64 18.22 18.57 1,228,879 +0.26(+1.41%)
Nov 14, 2011 18.51 18.51 18.28 18.32 893,518 -0.31(-1.68%)
Nov 11, 2011 18.36 18.64 18.17 18.63 1,518,123 +0.52(+2.89%)
Nov 10, 2011 18.10 18.23 17.96 18.11 943,733 +0.22(+1.23%)
Nov 09, 2011 18.16 18.17 17.87 17.88 1,727,722 -0.70(-3.76%)
Nov 08, 2011 18.54 18.60 18.25 18.58 1,570,308 +0.12(+0.65%)
Nov 07, 2011 18.44 18.46 18.19 18.46 1,080,147 +0.00(+0.00%)
Nov 04, 2011 18.45 18.50 18.21 18.46 1,263,653 -0.16(-0.84%)
Nov 03, 2011 18.37 18.66 18.12 18.62 1,382,044 +0.46(+2.53%)
Nov 02, 2011 18.11 18.30 17.99 18.16 1,299,582 +0.34(+1.91%)
Nov 01, 2011 17.91 18.13 17.70 17.82 2,616,548 -0.47(-2.56%)
Oct 31, 2011 18.39 18.60 18.28 18.29 1,241,648 -0.33(-1.78%)
Oct 28, 2011 18.69 18.73 18.44 18.62 1,806,728 -0.16(-0.83%)
Oct 27, 2011 18.56 18.85 18.37 18.78 2,501,366 +0.74(+4.13%)
Oct 26, 2011 17.61 18.65 17.61 18.03 5,631,174 +0.83(+4.81%)
Oct 25, 2011 17.68 17.68 17.18 17.20 1,674,463 -0.51(-2.86%)
Oct 24, 2011 17.59 17.72 17.38 17.71 1,774,661 +0.35(+2.01%)
Oct 21, 2011 17.17 17.36 17.08 17.36 1,304,076 +0.35(+2.05%)
Oct 20, 2011 17.07 17.10 16.69 17.01 1,496,005 +0.06(+0.32%)
Oct 19, 2011 17.30 17.31 16.92 16.96 1,460,032 -0.37(-2.12%)
Oct 18, 2011 17.17 17.43 16.91 17.32 1,858,547 +0.19(+1.13%)
Oct 17, 2011 17.37 17.41 17.08 17.13 1,838,585 -0.34(-1.95%)
Oct 14, 2011 17.47 17.51 17.37 17.47 1,276,909 +0.17(+0.96%)
Oct 13, 2011 17.00 17.36 16.92 17.31 1,672,117 +0.11(+0.64%)
Oct 12, 2011 17.07 17.29 16.94 17.20 1,560,808 +0.28(+1.63%)
Oct 11, 2011 16.83 16.97 16.68 16.92 1,095,349 +0.04(+0.22%)
Oct 10, 2011 16.81 16.89 16.65 16.88 1,738,466 +0.37(+2.23%)
Oct 07, 2011 16.63 16.80 16.31 16.51 2,384,199 +0.12(+0.73%)
Oct 06, 2011 16.50 16.58 16.28 16.40 2,599,280 -0.02(-0.11%)
Oct 05, 2011 16.12 16.44 15.84 16.41 2,492,996 +0.39(+2.41%)
Oct 04, 2011 15.30 16.04 15.26 16.03 2,746,745 +0.44(+2.83%)
Oct 03, 2011 15.60 15.90 15.45 15.59 4,079,739 +0.02(+0.12%)
Sep 30, 2011 15.63 15.86 15.50 15.57 1,615,748 -0.25(-1.57%)
Sep 29, 2011 16.11 16.20 15.48 15.82 2,271,267 +0.00(+0.00%)
Sep 28, 2011 16.19 16.24 15.81 15.82 1,603,813 -0.41(-2.55%)
Sep 27, 2011 16.35 16.54 16.15 16.23 1,706,937 +0.11(+0.68%)
Sep 26, 2011 15.90 16.12 15.68 16.12 2,107,556 +0.31(+1.98%)
Sep 23, 2011 15.71 15.97 15.60 15.81 2,628,972 +0.12(+0.76%)
Sep 22, 2011 15.76 15.89 15.51 15.69 2,168,158 -0.47(-2.90%)
Sep 21, 2011 16.59 16.72 16.15 16.16 1,458,609 -0.46(-2.77%)
Sep 20, 2011 16.74 16.95 16.62 16.62 1,812,723 -0.04(-0.22%)
Sep 19, 2011 16.56 16.74 16.46 16.65 1,212,897 -0.17(-0.98%)
Sep 16, 2011 16.79 17.00 16.70 16.82 1,902,316 +0.09(+0.55%)
Sep 15, 2011 16.58 16.73 16.40 16.73 1,381,843 +0.29(+1.73%)
Sep 14, 2011 16.13 16.58 15.82 16.44 2,093,957 +0.40(+2.52%)
Sep 13, 2011 15.84 16.05 15.73 16.04 1,444,912 +0.16(+1.04%)
Sep 12, 2011 15.38 15.87 15.35 15.87 2,102,846 +0.29(+1.88%)
Sep 09, 2011 15.79 15.86 15.51 15.58 1,850,166 -0.39(-2.47%)
Sep 08, 2011 16.02 16.23 15.93 15.97 1,355,205 -0.24(-1.47%)
Sep 07, 2011 15.94 16.21 15.88 16.21 1,378,848 +0.53(+3.39%)
Sep 06, 2011 15.29 15.69 15.25 15.68 2,192,893 -0.07(-0.46%)
Sep 02, 2011 15.99 15.99 15.74 15.75 1,398,853 -0.47(-2.88%)
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.