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 (%)
Sep 30, 2008 12.75 14.68 12.75 14.62 2,541,436 +1.00(+7.33%)
Sep 29, 2008 15.29 15.50 13.52 13.62 2,600,428 -1.93(-12.44%)
Sep 26, 2008 15.87 15.87 15.06 15.56 0 -0.76(-4.64%)
Sep 25, 2008 16.14 16.49 16.05 16.32 1,256,157 +0.30(+1.89%)
Sep 24, 2008 15.89 16.24 15.68 16.01 669,039 +0.15(+0.96%)
Sep 23, 2008 15.84 16.21 15.73 15.86 1,087,721 +0.12(+0.79%)
Sep 22, 2008 16.00 16.04 15.63 15.74 1,339,304 -0.35(-2.16%)
Sep 19, 2008 14.91 16.63 14.91 16.08 0 +0.47(+3.03%)
Sep 18, 2008 15.55 15.71 14.68 15.61 2,390,077 +0.34(+2.22%)
Sep 17, 2008 15.79 15.79 15.20 15.27 1,273,958 -0.77(-4.78%)
Sep 16, 2008 15.79 16.07 15.58 16.04 1,077,134 +0.04(+0.28%)
Sep 15, 2008 16.33 16.52 15.99 15.99 921,267 -0.73(-4.37%)
Sep 12, 2008 16.71 16.77 16.54 16.73 773,837 -0.14(-0.85%)
Sep 11, 2008 16.82 16.90 16.59 16.87 1,108,246 -0.12(-0.68%)
Sep 10, 2008 17.03 17.15 16.84 16.98 733,703 +0.00(+0.00%)
Sep 09, 2008 17.48 17.72 16.98 16.98 1,049,278 -0.56(-3.20%)
Sep 08, 2008 17.35 17.69 17.19 17.55 1,379,031 +0.60(+3.52%)
Sep 05, 2008 16.88 17.06 16.73 16.95 0 -0.02(-0.10%)
Sep 04, 2008 17.63 17.64 16.95 16.97 1,073,803 -0.67(-3.79%)
Sep 03, 2008 17.86 17.93 17.53 17.64 1,043,002 -0.17(-0.95%)
Sep 02, 2008 18.00 18.23 17.73 17.80 1,040,535 +0.04(+0.25%)
Aug 29, 2008 17.88 18.02 17.69 17.76 0 -0.12(-0.70%)
Aug 28, 2008 17.67 17.97 17.66 17.89 964,208 +0.33(+1.88%)
Aug 27, 2008 17.31 17.59 17.30 17.56 703,443 +0.20(+1.13%)
Aug 26, 2008 17.31 17.44 17.21 17.36 682,929 +0.00(+0.00%)
Aug 25, 2008 17.66 17.74 17.31 17.36 854,662 -0.45(-2.50%)
Aug 22, 2008 17.56 18.01 17.53 17.80 0 +0.39(+2.25%)
Aug 21, 2008 16.98 17.47 16.98 17.41 812,454 +0.07(+0.41%)
Aug 20, 2008 17.46 17.64 17.15 17.34 1,004,293 -0.13(-0.77%)
Aug 19, 2008 17.62 17.77 17.18 17.48 1,473,170 -0.87(-4.76%)
Aug 18, 2008 18.67 18.71 18.21 18.35 904,078 -0.28(-1.48%)
Aug 15, 2008 18.65 18.73 18.44 18.63 0 +0.12(+0.67%)
Aug 14, 2008 18.13 18.65 18.10 18.50 562,670 +0.11(+0.58%)
Aug 13, 2008 18.58 18.64 18.18 18.39 794,517 -0.25(-1.34%)
Aug 12, 2008 18.81 18.95 18.59 18.64 945,958 -0.15(-0.81%)
Aug 11, 2008 18.67 19.01 18.50 18.79 784,978 -0.02(-0.10%)
Aug 08, 2008 17.83 18.82 17.73 18.81 1,136,649 +1.05(+5.92%)
Aug 07, 2008 17.86 18.02 17.64 17.76 835,515 -0.25(-1.39%)
Aug 06, 2008 17.95 18.04 17.64 18.01 1,026,192 +0.03(+0.15%)
Aug 05, 2008 17.37 18.10 17.23 17.98 1,308,725 +0.79(+4.62%)
Aug 04, 2008 17.16 17.41 16.91 17.19 1,319,695 +0.04(+0.26%)
Aug 01, 2008 17.51 17.51 16.90 17.15 2,351,752 -0.31(-1.79%)
Jul 31, 2008 16.93 19.12 14.82 17.46 6,178,170 -2.26(-11.48%)
Jul 30, 2008 19.66 19.90 19.45 19.72 821,553 +0.06(+0.32%)
Jul 29, 2008 19.66 19.79 19.40 19.66 772,570 +0.23(+1.19%)
Jul 28, 2008 19.78 19.88 19.43 19.43 461,630 -0.45(-2.24%)
Jul 25, 2008 20.08 20.17 19.78 19.87 619,820 -0.13(-0.67%)
Jul 24, 2008 20.41 20.41 20.00 20.01 590,562 -0.40(-1.97%)
Jul 23, 2008 20.33 20.52 20.11 20.41 742,793 +0.14(+0.70%)
Jul 22, 2008 20.13 20.43 20.05 20.27 727,854 +0.03(+0.13%)
Jul 21, 2008 20.47 20.49 20.07 20.24 478,329 -0.28(-1.35%)
Jul 18, 2008 20.39 20.55 20.00 20.52 890,320 +0.12(+0.57%)
Jul 17, 2008 19.83 20.45 19.61 20.40 768,220 +0.49(+2.46%)
Jul 16, 2008 19.57 19.93 19.36 19.91 725,662 +0.40(+2.06%)
Jul 15, 2008 19.39 19.86 19.03 19.51 928,358 -0.08(-0.41%)
Jul 14, 2008 19.80 19.96 19.45 19.59 881,940 +0.05(+0.27%)
Jul 11, 2008 19.53 19.84 19.26 19.53 601,474 -0.33(-1.66%)
Jul 10, 2008 20.07 20.22 19.52 19.86 1,025,471 -0.12(-0.62%)
Jul 09, 2008 20.35 20.64 19.97 19.99 717,879 -0.43(-2.10%)
Jul 08, 2008 19.65 20.43 19.56 20.42 847,043 +0.70(+3.57%)
Jul 07, 2008 19.78 20.01 19.51 19.71 605,604 -0.05(-0.27%)
Jul 04, 2008 19.78 20.21 19.70 19.77 487,588 +0.00(+0.00%)
Jul 03, 2008 19.78 20.21 19.70 19.77 487,588 +0.03(+0.14%)
Jul 02, 2008 20.09 20.29 19.72 19.74 864,123 -0.30(-1.51%)
Jul 01, 2008 19.47 20.10 19.46 20.04 923,206 +0.23(+1.17%)
Jun 30, 2008 19.91 20.20 19.74 19.81 720,951 -0.12(-0.63%)
Jun 27, 2008 19.93 20.19 19.82 19.94 1,928,473 -0.02(-0.09%)
Jun 26, 2008 20.56 20.58 19.94 19.95 573,935 -0.76(-3.66%)
Jun 25, 2008 20.44 20.93 20.44 20.71 527,250 +0.28(+1.35%)
Jun 24, 2008 20.65 20.76 20.35 20.43 622,020 -0.32(-1.55%)
Jun 23, 2008 20.73 21.01 20.60 20.76 858,158 +0.07(+0.34%)
Jun 20, 2008 21.19 21.20 20.63 20.68 967,041 -0.54(-2.56%)
Jun 19, 2008 20.98 21.30 20.89 21.23 653,490 +0.16(+0.76%)
Jun 18, 2008 21.15 21.36 20.97 21.07 719,710 -0.25(-1.17%)
Jun 17, 2008 21.74 21.83 21.29 21.32 624,469 -0.47(-2.17%)
Jun 16, 2008 21.77 21.96 21.59 21.79 577,624 -0.08(-0.37%)
Jun 13, 2008 21.84 22.03 21.67 21.87 634,174 +0.22(+1.03%)
Jun 12, 2008 21.53 22.00 21.53 21.65 882,001 +0.19(+0.87%)
Jun 11, 2008 21.68 21.77 21.40 21.46 946,796 -0.28(-1.27%)
Jun 10, 2008 21.67 21.89 21.57 21.74 747,722 -0.05(-0.25%)
Jun 09, 2008 21.78 21.98 21.50 21.79 809,625 +0.03(+0.12%)
Jun 06, 2008 22.18 22.18 21.76 21.76 1,046,246 -0.58(-2.59%)
Jun 05, 2008 21.97 22.37 21.80 22.34 769,360 +0.41(+1.87%)
Jun 04, 2008 21.82 22.05 21.68 21.93 622,830 +0.12(+0.57%)
Jun 03, 2008 21.95 22.16 21.64 21.81 947,127 -0.17(-0.77%)
Jun 02, 2008 21.92 22.53 21.92 21.98 969,686 +0.12(+0.53%)
May 30, 2008 22.08 22.08 21.57 21.86 606,631 -0.12(-0.57%)
May 29, 2008 22.12 22.20 21.75 21.99 550,923 -0.07(-0.32%)
May 28, 2008 21.30 22.06 21.26 22.06 902,220 +0.74(+3.47%)
May 27, 2008 20.98 21.34 20.81 21.32 413,179 +0.30(+1.44%)
May 26, 2008 21.39 21.47 20.97 21.01 0 +0.00(+0.00%)
May 23, 2008 21.39 21.47 20.97 21.01 374,376 -0.39(-1.83%)
May 22, 2008 21.49 21.67 21.21 21.41 484,480 -0.02(-0.08%)
May 21, 2008 21.78 22.00 21.32 21.42 605,454 -0.40(-1.84%)
May 20, 2008 21.78 22.11 21.74 21.83 618,567 -0.21(-0.93%)
May 19, 2008 22.06 22.16 21.87 22.03 464,788 -0.06(-0.28%)
May 16, 2008 22.20 22.22 21.79 22.09 707,685 -0.19(-0.84%)
May 15, 2008 22.37 22.39 21.99 22.28 601,834 -0.20(-0.87%)
May 14, 2008 22.26 22.89 22.19 22.48 790,046 +0.29(+1.29%)
May 13, 2008 22.09 22.26 21.79 22.19 535,011 +0.23(+1.06%)
May 12, 2008 21.73 21.96 21.54 21.96 770,031 +0.24(+1.11%)
May 09, 2008 21.51 21.89 21.26 21.72 455,564 -0.11(-0.49%)
May 08, 2008 21.97 22.03 21.69 21.83 614,559 -0.07(-0.33%)
May 07, 2008 22.14 22.36 21.83 21.90 1,170,523 -0.28(-1.25%)
May 06, 2008 21.58 22.24 21.38 22.17 1,078,785 +0.33(+1.51%)
May 05, 2008 21.65 21.99 21.57 21.84 620,867 +0.05(+0.25%)
May 02, 2008 21.91 21.97 21.67 21.79 586,584 +0.04(+0.20%)
May 01, 2008 21.26 21.75 21.24 21.75 1,262,903 +0.53(+2.48%)
Apr 30, 2008 21.40 21.75 21.04 21.22 1,600,241 +0.04(+0.21%)
Apr 29, 2008 21.84 21.84 20.85 21.18 1,711,720 -1.33(-5.90%)
Apr 28, 2008 22.57 22.76 22.33 22.50 805,877 -0.15(-0.67%)
Apr 25, 2008 22.67 22.73 22.21 22.66 512,242 +0.02(+0.08%)
Apr 24, 2008 22.47 22.99 22.38 22.64 632,540 +0.31(+1.40%)
Apr 23, 2008 22.56 22.60 21.69 22.33 644,891 +0.55(+2.54%)
Apr 22, 2008 21.82 22.01 21.65 21.77 671,856 -0.24(-1.09%)
Apr 21, 2008 22.03 22.10 21.82 22.01 833,777 -0.22(-1.00%)
Apr 18, 2008 21.90 22.29 21.90 22.24 1,166,962 +0.41(+1.88%)
Apr 17, 2008 21.85 22.25 21.66 21.83 1,227,097 -0.25(-1.13%)
Apr 16, 2008 21.67 22.10 21.64 22.08 764,340 +0.68(+3.17%)
Apr 15, 2008 21.58 21.75 21.19 21.40 687,994 -0.17(-0.79%)
Apr 14, 2008 21.67 21.75 21.42 21.57 480,006 -0.15(-0.70%)
Apr 11, 2008 21.73 21.95 21.67 21.72 586,269 -0.31(-1.42%)
Apr 10, 2008 22.11 22.21 21.66 22.03 719,956 -0.08(-0.36%)
Apr 09, 2008 22.81 22.81 22.05 22.11 637,967 -0.54(-2.40%)
Apr 08, 2008 22.49 22.70 22.37 22.66 414,993 -0.03(-0.12%)
Apr 07, 2008 23.73 23.73 22.57 22.68 669,495 -0.55(-2.38%)
Apr 04, 2008 23.05 23.32 22.73 23.23 715,432 +0.26(+1.13%)
Apr 03, 2008 22.76 23.04 22.70 22.98 1,234,200 +0.01(+0.04%)
Apr 02, 2008 20.90 22.98 20.90 22.97 1,721,042 +0.74(+3.33%)
Apr 01, 2008 21.25 22.23 20.93 22.23 1,141,024 +1.13(+5.37%)
Mar 31, 2008 21.01 21.34 20.70 21.09 783,327 +0.09(+0.42%)
Mar 28, 2008 21.34 21.47 20.95 21.01 648,998 -0.38(-1.79%)
Mar 27, 2008 20.84 21.55 20.65 21.39 1,860,628 +0.82(+3.99%)
Mar 26, 2008 20.64 20.80 20.48 20.57 754,575 -0.22(-1.07%)
Mar 25, 2008 20.62 20.94 20.42 20.79 856,258 +0.21(+1.00%)
Mar 24, 2008 20.36 20.89 20.31 20.59 1,099,465 +0.28(+1.36%)
Mar 21, 2008 19.69 20.40 19.54 20.31 1,906,632 +0.00(+0.00%)
Mar 20, 2008 19.69 20.40 19.54 20.31 1,906,632 +0.39(+1.97%)
Mar 19, 2008 20.11 20.51 19.92 19.92 975,874 -0.25(-1.24%)
Mar 18, 2008 19.55 20.17 19.45 20.17 1,166,701 +0.82(+4.24%)
Mar 17, 2008 19.17 19.58 18.88 19.35 1,402,794 -0.09(-0.46%)
Mar 14, 2008 19.45 19.75 18.97 19.44 1,113,331 -0.01(-0.05%)
Mar 13, 2008 19.52 19.67 19.04 19.45 1,183,829 -0.13(-0.68%)
Mar 12, 2008 20.03 20.21 19.57 19.58 1,515,509 -0.45(-2.27%)
Mar 11, 2008 20.28 20.28 19.40 20.03 1,697,560 +0.52(+2.65%)
Mar 10, 2008 19.79 19.84 19.37 19.52 1,356,196 -0.40(-2.01%)
Mar 07, 2008 19.68 20.15 19.62 19.92 1,044,768 +0.04(+0.22%)
Mar 06, 2008 20.26 20.28 19.84 19.87 880,894 -0.42(-2.07%)
Mar 05, 2008 20.15 20.42 20.06 20.29 853,743 +0.14(+0.71%)
Mar 04, 2008 19.86 20.26 19.75 20.15 1,098,443 +0.17(+0.85%)
Mar 03, 2008 19.88 20.19 19.70 19.98 744,582 +0.16(+0.81%)
Feb 29, 2008 20.37 20.37 19.74 19.82 1,025,653 -0.66(-3.22%)
Feb 28, 2008 20.83 20.85 20.38 20.48 1,006,811 -0.57(-2.71%)
Feb 27, 2008 20.70 21.31 20.70 21.05 781,541 +0.35(+1.68%)
Feb 26, 2008 20.35 21.00 20.33 20.70 1,094,636 +0.23(+1.13%)
Feb 25, 2008 20.35 20.60 20.05 20.47 1,102,311 +0.10(+0.48%)
Feb 22, 2008 20.10 20.42 19.84 20.37 1,871,984 +0.75(+3.82%)
Feb 21, 2008 19.95 20.06 19.53 19.62 1,241,165 -0.30(-1.52%)
Feb 20, 2008 19.33 19.93 19.18 19.93 1,076,559 +0.46(+2.38%)
Feb 19, 2008 19.73 19.94 19.34 19.46 1,161,146 -0.25(-1.27%)
Feb 18, 2008 19.78 19.78 19.49 19.71 0 +0.00(+0.00%)
Feb 15, 2008 19.78 19.78 19.49 19.71 673,186 -0.13(-0.67%)
Feb 14, 2008 20.24 20.43 19.79 19.85 895,118 -0.42(-2.07%)
Feb 13, 2008 19.94 20.39 19.94 20.27 924,391 +0.45(+2.25%)
Feb 12, 2008 19.64 20.17 19.46 19.82 876,590 +0.39(+2.02%)
Feb 11, 2008 19.37 19.62 19.01 19.43 751,575 -0.05(-0.27%)
Feb 08, 2008 19.46 20.01 19.29 19.48 851,884 -0.20(-1.00%)
Feb 07, 2008 19.44 19.82 19.36 19.68 1,139,816 +0.17(+0.87%)
Feb 06, 2008 19.72 20.23 19.44 19.51 961,233 -0.30(-1.53%)
Feb 05, 2008 20.04 20.36 19.81 19.81 1,257,187 -0.64(-3.14%)
Feb 04, 2008 20.83 21.15 20.33 20.45 1,000,212 -0.45(-2.17%)
Feb 01, 2008 20.56 21.00 19.41 20.91 1,798,853 +0.31(+1.52%)
Jan 31, 2008 19.83 20.74 19.56 20.60 1,730,883 +0.37(+1.85%)
Jan 30, 2008 20.27 20.58 19.99 20.22 1,610,397 -0.09(-0.44%)
Jan 29, 2008 20.02 20.34 19.77 20.31 1,454,413 +0.37(+1.88%)
Jan 28, 2008 19.90 19.94 19.27 19.94 1,267,624 +0.11(+0.54%)
Jan 25, 2008 20.01 20.07 19.29 19.83 2,680,188 -0.15(-0.76%)
Jan 24, 2008 19.05 20.95 18.30 19.98 3,009,918 +1.20(+6.41%)
Jan 23, 2008 17.39 18.95 16.73 18.78 3,830,172 +0.62(+3.44%)
Jan 22, 2008 18.14 18.46 17.12 18.15 2,850,790 +0.12(+0.64%)
Jan 21, 2008 18.52 18.79 17.82 18.04 0 +0.00(+0.00%)
Jan 18, 2008 18.52 18.79 17.82 18.04 2,503,475 -0.34(-1.84%)
Jan 17, 2008 19.37 19.61 18.38 18.38 1,771,573 -0.97(-5.02%)
Jan 16, 2008 19.28 19.98 19.27 19.35 2,289,477 -0.05(-0.28%)
Jan 15, 2008 20.04 20.35 19.18 19.40 1,944,677 -0.93(-4.56%)
Jan 14, 2008 20.26 20.50 20.02 20.33 872,719 +0.20(+0.97%)
Jan 11, 2008 21.38 21.38 20.04 20.13 1,857,127 -1.28(-6.00%)
Jan 10, 2008 20.46 21.49 20.46 21.42 1,195,582 +0.77(+3.71%)
Jan 09, 2008 20.35 20.94 20.03 20.65 2,405,365 +0.17(+0.83%)
Jan 08, 2008 22.41 22.41 20.48 20.48 3,240,739 -1.86(-8.34%)
Jan 07, 2008 22.41 22.64 22.12 22.34 1,734,234 -0.12(-0.52%)
Jan 04, 2008 23.18 23.35 22.45 22.46 2,044,448 -0.90(-3.85%)
Jan 03, 2008 24.10 24.32 22.96 23.36 4,047,200 -0.68(-2.82%)
Jan 02, 2008 24.96 25.13 23.74 24.04 5,066,548 -0.93(-3.71%)
Jan 01, 2008 24.77 26.30 24.77 24.96 0 +0.00(+0.00%)
Dec 31, 2007 24.77 26.30 24.77 24.96 9,732,655 -0.11(-0.43%)
Dec 28, 2007 25.28 25.72 24.81 25.07 680,752 +0.23(+0.93%)
Dec 27, 2007 24.18 25.05 24.18 24.84 870,700 +0.20(+0.80%)
Dec 26, 2007 24.13 24.76 23.77 24.64 694,945 +0.45(+1.88%)
Dec 24, 2007 23.64 24.21 23.60 24.19 374,727 +0.43(+1.80%)
Dec 21, 2007 23.31 23.87 22.89 23.76 677,335 +0.50(+2.15%)
Dec 20, 2007 23.09 23.61 22.69 23.26 1,067,210 +0.53(+2.31%)
Dec 19, 2007 22.52 23.87 21.71 22.74 1,194,232 -3.86(-14.52%)
Dec 18, 2007 25.80 26.68 25.68 26.60 1,104,330 +0.61(+2.33%)
Dec 17, 2007 25.86 26.23 25.45 25.99 856,020 +0.30(+1.18%)
Dec 14, 2007 25.59 25.95 25.01 25.69 653,221 +0.01(+0.04%)
Dec 13, 2007 24.96 25.74 24.91 25.68 573,363 +0.52(+2.06%)
Dec 12, 2007 25.80 26.30 24.19 25.16 965,475 -0.29(-1.12%)
Dec 11, 2007 24.68 25.83 24.48 25.45 955,557 +0.86(+3.52%)
Dec 10, 2007 24.25 24.58 24.03 24.58 373,790 +0.44(+1.81%)
Dec 07, 2007 24.25 24.42 23.78 24.14 484,756 -0.11(-0.44%)
Dec 06, 2007 23.94 24.27 23.64 24.25 717,601 +0.24(+1.00%)
Dec 05, 2007 24.30 24.35 23.64 24.01 510,441 -0.07(-0.30%)
Dec 04, 2007 25.06 25.15 24.07 24.08 726,462 -0.84(-3.36%)
Dec 03, 2007 25.27 25.27 24.67 24.92 451,210 -0.08(-0.32%)
Nov 30, 2007 25.37 25.37 24.74 25.00 661,072 +0.21(+0.86%)
Nov 29, 2007 24.96 24.99 24.55 24.79 207,160 -0.11(-0.43%)
Nov 28, 2007 24.85 25.03 24.52 24.89 380,338 +0.45(+1.86%)
Nov 27, 2007 24.29 24.71 24.19 24.44 342,425 +0.15(+0.62%)
Nov 26, 2007 25.80 25.80 24.29 24.29 712,442 -1.23(-4.82%)
Nov 23, 2007 24.50 25.86 24.50 25.52 493,953 +1.07(+4.38%)
Nov 21, 2007 24.24 24.91 24.24 24.45 315,732 -0.23(-0.94%)
Nov 20, 2007 24.86 24.95 24.48 24.68 351,398 +0.03(+0.11%)
Nov 19, 2007 25.05 25.37 24.53 24.65 391,663 -0.54(-2.12%)
Nov 16, 2007 25.51 25.51 24.77 25.19 543,416 -0.25(-0.98%)
Nov 15, 2007 26.13 26.17 25.14 25.44 714,797 -0.65(-2.50%)
Nov 14, 2007 26.11 26.93 25.91 26.09 662,581 +0.09(+0.34%)
Nov 13, 2007 25.58 26.03 25.41 26.00 637,443 +0.31(+1.21%)
Nov 12, 2007 25.70 26.47 25.45 25.69 739,136 -0.30(-1.17%)
Nov 09, 2007 26.06 26.12 25.51 25.99 546,557 -0.24(-0.92%)
Nov 08, 2007 25.43 26.39 25.43 26.23 890,312 +0.66(+2.58%)
Nov 07, 2007 25.86 26.29 25.41 25.57 912,567 -0.54(-2.08%)
Nov 06, 2007 26.03 26.50 25.70 26.11 416,114 +0.11(+0.41%)
Nov 05, 2007 26.38 26.52 25.56 26.01 845,912 -0.65(-2.44%)
Nov 02, 2007 26.55 27.19 26.12 26.66 1,456,849 +0.31(+1.18%)
Nov 01, 2007 26.31 26.60 25.80 26.35 532,312 -0.37(-1.37%)
Oct 31, 2007 26.19 26.79 26.13 26.71 944,950 +0.67(+2.57%)
Oct 30, 2007 27.18 27.33 25.31 26.04 2,045,467 -1.13(-4.17%)
Oct 29, 2007 26.41 27.63 26.41 27.18 1,023,574 +1.10(+4.20%)
Oct 26, 2007 26.21 26.37 24.88 26.08 1,288,721 -0.13(-0.51%)
Oct 25, 2007 26.63 26.69 26.11 26.21 541,173 -0.51(-1.90%)
Oct 24, 2007 25.81 26.77 25.78 26.72 874,513 +0.64(+2.46%)
Oct 23, 2007 25.85 26.62 25.70 26.08 691,243 +1.11(+4.46%)
Oct 22, 2007 24.53 25.09 24.38 24.96 428,227 +0.21(+0.83%)
Oct 19, 2007 24.97 25.32 24.63 24.76 614,974 -0.51(-2.01%)
Oct 18, 2007 25.17 25.33 24.89 25.27 248,435 +0.14(+0.57%)
Oct 17, 2007 25.19 25.45 24.62 25.12 313,600 +0.01(+0.04%)
Oct 16, 2007 25.27 25.34 24.79 25.12 210,524 -0.16(-0.63%)
Oct 15, 2007 25.51 25.67 25.12 25.28 193,476 -0.29(-1.12%)
Oct 12, 2007 25.64 25.97 25.37 25.56 168,016 -0.19(-0.73%)
Oct 11, 2007 25.91 26.04 25.68 25.75 259,426 -0.17(-0.65%)
Oct 10, 2007 26.02 26.02 25.78 25.92 208,954 -0.10(-0.38%)
Oct 09, 2007 25.86 26.04 25.83 26.02 232,283 +0.23(+0.90%)
Oct 08, 2007 25.49 25.86 25.44 25.78 167,903 +0.33(+1.30%)
Oct 05, 2007 25.05 25.47 25.00 25.45 202,449 +0.49(+1.96%)
Oct 04, 2007 25.08 25.25 24.88 24.96 223,423 -0.20(-0.78%)
Oct 03, 2007 24.95 25.20 24.84 25.16 190,784 +0.07(+0.28%)
Oct 02, 2007 24.96 25.14 24.75 25.09 159,155 +0.25(+1.00%)
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.