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, 2015 44.25 44.57 43.72 44.25 1,904,803 +0.52(+1.18%)
Sep 29, 2015 43.78 44.05 43.40 43.73 1,873,900 +0.13(+0.29%)
Sep 28, 2015 44.99 45.17 43.58 43.60 1,526,926 -1.70(-3.76%)
Sep 25, 2015 45.98 46.06 45.00 45.31 1,987,858 -0.22(-0.49%)
Sep 24, 2015 45.05 45.60 44.75 45.53 1,286,758 +0.00(+0.00%)
Sep 23, 2015 45.54 45.77 45.22 45.53 956,813 +0.10(+0.21%)
Sep 22, 2015 45.36 45.50 45.05 45.43 1,172,617 -0.49(-1.06%)
Sep 21, 2015 45.52 46.15 45.25 45.92 1,444,574 +0.82(+1.81%)
Sep 18, 2015 45.65 45.87 45.10 45.10 5,496,843 -1.14(-2.46%)
Sep 17, 2015 46.38 46.83 46.12 46.24 876,170 -0.13(-0.27%)
Sep 16, 2015 46.20 46.43 45.94 46.37 1,504,579 +0.12(+0.25%)
Sep 15, 2015 45.59 46.34 45.51 46.25 955,532 +0.87(+1.91%)
Sep 14, 2015 45.39 45.61 45.19 45.39 890,080 +0.04(+0.09%)
Sep 11, 2015 44.71 45.39 44.58 45.35 667,050 +0.40(+0.89%)
Sep 10, 2015 44.44 45.24 44.24 44.95 699,770 +0.44(+0.98%)
Sep 09, 2015 45.49 45.59 44.39 44.51 1,201,093 -0.47(-1.04%)
Sep 08, 2015 44.37 45.05 44.17 44.98 1,242,963 +1.36(+3.12%)
Sep 04, 2015 43.78 43.62 43.62 43.62 796,320 -0.72(-1.62%)
Sep 03, 2015 44.03 44.57 43.85 44.34 970,332 +0.38(+0.86%)
Sep 02, 2015 43.57 43.96 43.22 43.96 747,505 +0.86(+2.01%)
Sep 01, 2015 43.44 43.83 42.83 43.09 1,349,951 -1.45(-3.25%)
Aug 31, 2015 44.88 45.00 44.51 44.54 1,099,261 -0.52(-1.14%)
Aug 28, 2015 44.49 45.07 44.24 45.05 936,757 +0.33(+0.74%)
Aug 27, 2015 44.05 44.74 43.63 44.72 1,985,960 +1.27(+2.93%)
Aug 26, 2015 42.43 43.51 41.78 43.45 1,482,349 +2.02(+4.88%)
Aug 25, 2015 43.31 43.31 41.39 41.43 2,118,448 -0.73(-1.73%)
Aug 24, 2015 42.27 43.69 41.34 42.16 2,368,841 -2.23(-5.01%)
Aug 21, 2015 45.70 45.82 44.35 44.38 1,203,303 -1.75(-3.79%)
Aug 20, 2015 46.68 46.79 46.12 46.13 765,424 -0.83(-1.76%)
Aug 19, 2015 47.13 47.28 46.70 46.96 1,374,820 -0.31(-0.66%)
Aug 18, 2015 46.95 47.30 46.74 47.27 782,566 +0.40(+0.85%)
Aug 17, 2015 46.65 47.05 46.32 46.87 754,090 +0.09(+0.19%)
Aug 14, 2015 46.13 46.86 46.05 46.78 803,257 +0.65(+1.41%)
Aug 13, 2015 45.98 46.37 45.90 46.13 513,542 +0.20(+0.44%)
Aug 12, 2015 45.44 46.04 45.13 45.93 923,047 +0.18(+0.40%)
Aug 11, 2015 45.68 45.88 45.37 45.74 897,846 -0.28(-0.61%)
Aug 10, 2015 45.92 46.34 45.86 46.03 1,031,695 +0.40(+0.87%)
Aug 07, 2015 45.40 45.64 45.09 45.63 1,154,589 +0.22(+0.49%)
Aug 06, 2015 46.21 46.35 45.27 45.40 816,759 -0.80(-1.72%)
Aug 05, 2015 45.92 46.37 45.77 46.20 1,448,534 +0.46(+1.00%)
Aug 04, 2015 45.19 45.87 45.19 45.74 1,294,253 +0.52(+1.14%)
Aug 03, 2015 44.99 45.25 44.64 45.23 1,412,274 +0.31(+0.69%)
Jul 31, 2015 45.05 45.12 44.68 44.92 1,304,929 -0.02(-0.04%)
Jul 30, 2015 44.88 45.17 44.16 44.94 1,660,363 -0.57(-1.26%)
Jul 29, 2015 44.13 46.42 43.86 45.51 3,435,708 +1.99(+4.58%)
Jul 28, 2015 43.05 43.79 42.67 43.52 1,418,116 +0.82(+1.91%)
Jul 27, 2015 43.18 43.30 42.53 42.70 1,397,175 -0.76(-1.74%)
Jul 24, 2015 43.30 43.50 43.00 43.46 1,242,270 +0.20(+0.47%)
Jul 23, 2015 43.77 43.83 43.02 43.26 1,504,349 -0.44(-1.00%)
Jul 22, 2015 43.85 44.19 43.54 43.69 1,460,934 -0.31(-0.71%)
Jul 21, 2015 43.39 44.06 43.33 44.01 2,580,937 +0.54(+1.25%)
Jul 20, 2015 42.83 43.48 42.66 43.46 1,359,266 +0.73(+1.71%)
Jul 17, 2015 42.62 42.75 42.30 42.73 910,011 +0.12(+0.27%)
Jul 16, 2015 42.21 42.66 41.99 42.62 868,276 +0.64(+1.53%)
Jul 15, 2015 41.94 42.03 41.72 41.97 647,393 +0.07(+0.16%)
Jul 14, 2015 41.47 42.00 41.28 41.91 670,122 +0.41(+0.98%)
Jul 13, 2015 41.30 41.58 41.20 41.50 630,430 +0.35(+0.85%)
Jul 10, 2015 40.99 41.25 40.77 41.15 678,762 +0.58(+1.44%)
Jul 09, 2015 40.90 40.93 40.49 40.56 786,836 +0.21(+0.53%)
Jul 08, 2015 40.64 40.78 40.25 40.35 742,572 -0.62(-1.52%)
Jul 07, 2015 40.98 41.03 40.41 40.97 1,030,951 +0.11(+0.26%)
Jul 06, 2015 40.36 40.99 40.35 40.87 640,392 +0.10(+0.24%)
Jul 02, 2015 40.91 40.77 40.77 40.77 691,468 -0.07(-0.17%)
Jul 01, 2015 40.90 41.01 40.70 40.84 1,003,387 +0.24(+0.60%)
Jun 30, 2015 40.89 40.90 40.40 40.59 1,334,255 +0.02(+0.05%)
Jun 29, 2015 41.19 41.37 40.46 40.57 1,921,832 -0.94(-2.27%)
Jun 26, 2015 41.34 41.56 41.21 41.52 1,756,143 +0.21(+0.52%)
Jun 25, 2015 41.22 41.43 41.11 41.30 547,230 +0.15(+0.35%)
Jun 24, 2015 41.24 41.37 41.00 41.16 933,802 -0.17(-0.42%)
Jun 23, 2015 41.57 41.66 41.25 41.33 723,706 -0.16(-0.37%)
Jun 22, 2015 41.45 41.79 41.29 41.49 638,887 +0.35(+0.85%)
Jun 19, 2015 41.24 41.47 41.04 41.14 1,127,431 -0.11(-0.26%)
Jun 18, 2015 40.63 41.29 40.63 41.25 805,174 +0.67(+1.65%)
Jun 17, 2015 40.64 40.82 40.35 40.57 645,909 +0.00(+0.00%)
Jun 16, 2015 39.91 40.63 39.82 40.57 853,502 +0.67(+1.68%)
Jun 15, 2015 39.92 40.03 39.60 39.90 745,485 -0.43(-1.06%)
Jun 12, 2015 40.39 40.60 40.26 40.33 611,593 -0.25(-0.62%)
Jun 11, 2015 40.59 40.68 40.33 40.58 667,642 +0.12(+0.29%)
Jun 10, 2015 39.84 40.67 39.66 40.47 916,326 +0.83(+2.10%)
Jun 09, 2015 39.68 39.84 39.46 39.63 875,890 -0.08(-0.20%)
Jun 08, 2015 40.11 40.14 39.64 39.71 400,114 -0.47(-1.16%)
Jun 05, 2015 39.82 40.20 39.55 40.18 736,113 +0.36(+0.90%)
Jun 04, 2015 40.08 40.15 39.73 39.82 580,103 -0.50(-1.25%)
Jun 03, 2015 40.11 40.43 40.05 40.32 537,467 +0.28(+0.70%)
Jun 02, 2015 39.83 40.09 39.46 40.04 530,422 +0.12(+0.29%)
Jun 01, 2015 40.06 40.23 39.46 39.92 865,499 -0.02(-0.05%)
May 29, 2015 39.98 40.03 39.55 39.94 1,046,115 -0.03(-0.07%)
May 28, 2015 40.05 40.11 39.58 39.97 715,409 -0.10(-0.24%)
May 27, 2015 39.58 40.21 39.53 40.07 777,689 +0.53(+1.35%)
May 26, 2015 40.09 40.19 39.36 39.54 1,414,804 -0.70(-1.74%)
May 22, 2015 40.51 40.23 40.23 40.23 627,138 -0.17(-0.43%)
May 21, 2015 40.54 40.67 40.33 40.41 470,823 -0.16(-0.38%)
May 20, 2015 40.86 40.87 40.34 40.56 871,743 -0.08(-0.19%)
May 19, 2015 40.59 40.80 40.43 40.64 561,077 +0.01(+0.02%)
May 18, 2015 40.11 40.69 39.95 40.63 704,670 +0.49(+1.23%)
May 15, 2015 40.13 40.31 39.88 40.14 922,419 +0.07(+0.17%)
May 14, 2015 40.02 40.08 39.67 40.07 753,703 +0.32(+0.81%)
May 13, 2015 39.85 40.13 39.70 39.75 665,073 -0.08(-0.19%)
May 12, 2015 39.53 39.91 39.28 39.83 724,940 +0.10(+0.24%)
May 11, 2015 39.77 40.16 39.71 39.73 583,246 -0.13(-0.32%)
May 08, 2015 39.77 40.20 39.72 39.86 817,064 +0.44(+1.11%)
May 07, 2015 39.34 39.49 39.14 39.42 881,459 +0.11(+0.27%)
May 06, 2015 39.14 39.42 38.98 39.31 1,227,090 +0.33(+0.85%)
May 05, 2015 39.00 39.25 38.80 38.98 1,139,332 -0.08(-0.20%)
May 04, 2015 38.78 39.32 38.74 39.06 1,020,615 +0.42(+1.08%)
May 01, 2015 38.51 38.91 38.31 38.64 827,560 +0.29(+0.76%)
Apr 30, 2015 38.92 39.40 38.31 38.35 1,775,034 -0.64(-1.64%)
Apr 29, 2015 37.53 39.53 37.53 38.99 4,385,876 +1.77(+4.77%)
Apr 28, 2015 37.03 37.29 36.69 37.22 890,817 +0.16(+0.42%)
Apr 27, 2015 37.36 37.37 36.98 37.06 924,469 -0.20(-0.55%)
Apr 24, 2015 37.41 37.47 37.01 37.27 1,014,843 -0.14(-0.36%)
Apr 23, 2015 37.06 37.58 37.05 37.40 527,225 +0.31(+0.84%)
Apr 22, 2015 37.05 37.14 36.74 37.09 546,951 +0.16(+0.42%)
Apr 21, 2015 37.12 37.31 36.86 36.94 963,363 -0.06(-0.16%)
Apr 20, 2015 37.12 37.30 37.00 37.00 368,511 +0.05(+0.13%)
Apr 17, 2015 37.02 37.19 36.63 36.95 782,565 -0.33(-0.88%)
Apr 16, 2015 36.79 37.45 36.72 37.28 991,126 +0.36(+0.97%)
Apr 15, 2015 36.95 37.07 36.54 36.92 3,291,969 +0.18(+0.50%)
Apr 14, 2015 36.75 36.89 36.50 36.73 692,432 -0.08(-0.21%)
Apr 13, 2015 37.01 37.24 36.75 36.81 542,785 -0.28(-0.76%)
Apr 10, 2015 37.02 37.21 36.93 37.09 546,517 -0.01(-0.03%)
Apr 09, 2015 37.35 37.46 36.83 37.10 824,219 -0.22(-0.60%)
Apr 08, 2015 37.01 37.38 36.94 37.33 1,109,090 +0.31(+0.84%)
Apr 07, 2015 36.99 37.19 36.81 37.01 634,337 +0.03(+0.08%)
Apr 06, 2015 36.71 37.17 36.61 36.99 727,512 +0.01(+0.03%)
Apr 02, 2015 36.84 36.98 36.98 36.98 453,127 +0.17(+0.47%)
Apr 01, 2015 36.90 36.95 36.45 36.80 881,238 -0.18(-0.50%)
Mar 31, 2015 37.01 37.31 36.96 36.99 681,231 -0.23(-0.63%)
Mar 30, 2015 36.70 37.26 36.70 37.22 873,505 +0.62(+1.70%)
Mar 27, 2015 36.65 36.92 36.55 36.60 715,462 -0.13(-0.34%)
Mar 26, 2015 36.80 36.96 36.57 36.72 916,716 -0.17(-0.47%)
Mar 25, 2015 37.60 37.61 36.90 36.90 707,611 -0.68(-1.81%)
Mar 24, 2015 37.65 37.74 37.44 37.58 562,097 -0.16(-0.44%)
Mar 23, 2015 37.33 37.94 37.26 37.74 706,137 +0.42(+1.12%)
Mar 20, 2015 37.65 37.71 37.30 37.33 1,208,681 -0.21(-0.57%)
Mar 19, 2015 37.74 37.86 37.34 37.54 698,301 -0.29(-0.77%)
Mar 18, 2015 37.24 38.05 36.93 37.83 899,003 +0.54(+1.46%)
Mar 17, 2015 37.12 37.41 36.86 37.29 624,562 +0.17(+0.47%)
Mar 16, 2015 36.86 37.17 36.71 37.11 699,585 +0.46(+1.27%)
Mar 13, 2015 36.78 37.01 36.34 36.65 823,072 -0.14(-0.37%)
Mar 12, 2015 36.37 36.99 36.37 36.78 1,028,308 +0.61(+1.68%)
Mar 11, 2015 36.08 36.38 36.01 36.17 775,722 +0.25(+0.70%)
Mar 10, 2015 36.25 36.43 35.91 35.92 885,760 -0.66(-1.80%)
Mar 09, 2015 36.21 36.69 36.10 36.58 582,748 +0.33(+0.91%)
Mar 06, 2015 36.66 36.81 36.13 36.25 751,247 -0.57(-1.55%)
Mar 05, 2015 36.98 36.98 36.62 36.82 767,921 -0.04(-0.10%)
Mar 04, 2015 36.73 36.99 36.46 36.86 788,901 -0.05(-0.13%)
Mar 03, 2015 37.31 37.36 36.88 36.91 737,511 -0.54(-1.45%)
Mar 02, 2015 36.92 37.49 36.82 37.45 910,911 +0.51(+1.39%)
Feb 27, 2015 37.07 37.33 36.81 36.94 1,265,781 -0.19(-0.52%)
Feb 26, 2015 37.10 37.18 36.74 37.13 791,826 +0.07(+0.18%)
Feb 25, 2015 36.82 37.14 36.66 37.06 675,384 +0.28(+0.76%)
Feb 24, 2015 36.57 36.93 36.21 36.78 771,352 +0.14(+0.37%)
Feb 23, 2015 36.79 36.79 36.41 36.65 739,273 -0.13(-0.34%)
Feb 20, 2015 36.26 36.84 35.97 36.77 618,267 +0.49(+1.36%)
Feb 19, 2015 35.91 36.29 35.70 36.28 600,702 +0.25(+0.70%)
Feb 18, 2015 35.80 36.12 35.69 36.03 477,306 +0.13(+0.35%)
Feb 17, 2015 35.78 36.02 35.50 35.90 497,731 +0.04(+0.11%)
Feb 13, 2015 35.65 35.86 35.86 35.86 558,039 +0.16(+0.46%)
Feb 12, 2015 35.45 35.75 35.39 35.70 508,728 +0.39(+1.10%)
Feb 11, 2015 35.26 35.43 34.98 35.31 629,566 +0.03(+0.08%)
Feb 10, 2015 35.04 35.34 34.77 35.28 515,001 +0.41(+1.16%)
Feb 09, 2015 35.13 35.23 34.68 34.88 983,251 -0.40(-1.12%)
Feb 06, 2015 35.40 35.54 35.15 35.27 553,127 -0.12(-0.33%)
Feb 05, 2015 35.04 35.41 34.89 35.39 555,874 +0.44(+1.27%)
Feb 04, 2015 35.26 35.48 34.72 34.95 1,201,981 -0.42(-1.18%)
Feb 03, 2015 34.85 35.39 34.83 35.36 770,073 +0.70(+2.01%)
Feb 02, 2015 34.37 34.68 33.78 34.67 1,044,812 +0.46(+1.36%)
Jan 30, 2015 35.41 35.41 34.16 34.20 1,450,778 -1.29(-3.62%)
Jan 29, 2015 35.36 35.77 34.92 35.49 1,627,250 +0.27(+0.77%)
Jan 28, 2015 34.09 35.67 33.49 35.22 2,895,118 +2.13(+6.43%)
Jan 27, 2015 33.30 33.47 32.89 33.09 861,038 -0.62(-1.84%)
Jan 26, 2015 33.61 33.77 33.21 33.71 674,572 +0.00(+0.00%)
Jan 23, 2015 33.48 33.82 33.36 33.71 580,379 +0.22(+0.66%)
Jan 22, 2015 33.09 33.57 32.71 33.49 459,845 +0.51(+1.55%)
Jan 21, 2015 32.88 33.10 32.55 32.97 670,888 -0.09(-0.26%)
Jan 20, 2015 33.05 33.12 32.51 33.06 654,615 +0.06(+0.18%)
Jan 16, 2015 32.09 33.02 32.03 33.00 756,868 +0.83(+2.58%)
Jan 15, 2015 32.59 32.62 32.05 32.17 446,527 -0.35(-1.07%)
Jan 14, 2015 32.42 32.62 32.08 32.52 710,249 -0.23(-0.71%)
Jan 13, 2015 32.76 33.33 32.34 32.75 772,504 +0.20(+0.62%)
Jan 12, 2015 32.80 32.83 32.25 32.55 807,979 -0.18(-0.56%)
Jan 09, 2015 33.40 33.40 32.67 32.73 690,026 -0.65(-1.94%)
Jan 08, 2015 32.78 33.53 32.78 33.38 884,451 +0.80(+2.46%)
Jan 07, 2015 32.45 32.58 32.14 32.58 683,176 +0.34(+1.05%)
Jan 06, 2015 32.83 32.88 31.97 32.24 795,463 -0.51(-1.56%)
Jan 05, 2015 32.88 32.94 32.45 32.75 941,710 -0.29(-0.88%)
Jan 02, 2015 33.11 33.42 32.75 33.04 1,041,290 +0.20(+0.62%)
Dec 31, 2014 33.04 32.84 32.84 32.84 653,079 -0.10(-0.29%)
Dec 30, 2014 33.03 33.14 32.85 32.93 321,790 -0.20(-0.61%)
Dec 29, 2014 33.22 33.33 33.03 33.14 396,138 -0.14(-0.41%)
Dec 26, 2014 33.21 33.41 33.09 33.27 435,572 +0.11(+0.32%)
Dec 24, 2014 33.23 33.17 33.17 33.17 203,938 -0.06(-0.17%)
Dec 23, 2014 33.18 33.35 33.17 33.22 465,028 +0.19(+0.59%)
Dec 22, 2014 33.09 33.17 32.88 33.03 540,407 -0.02(-0.06%)
Dec 19, 2014 33.08 33.39 32.99 33.05 1,721,548 +0.12(+0.35%)
Dec 18, 2014 32.19 32.95 32.04 32.93 1,104,820 +1.09(+3.43%)
Dec 17, 2014 31.20 31.87 31.13 31.84 623,146 +0.66(+2.11%)
Dec 16, 2014 31.18 31.77 31.09 31.18 801,980 -0.09(-0.28%)
Dec 15, 2014 31.35 31.55 31.00 31.27 644,728 +0.10(+0.31%)
Dec 12, 2014 31.60 31.66 31.14 31.17 1,105,501 -0.71(-2.24%)
Dec 11, 2014 31.67 32.21 31.67 31.89 687,710 +0.35(+1.10%)
Dec 10, 2014 32.19 32.32 31.49 31.54 745,675 -0.74(-2.30%)
Dec 09, 2014 31.96 32.38 31.84 32.28 841,154 +0.15(+0.48%)
Dec 08, 2014 32.40 32.66 31.97 32.13 656,763 -0.29(-0.89%)
Dec 05, 2014 32.26 32.70 32.26 32.42 866,798 +0.19(+0.60%)
Dec 04, 2014 32.32 32.43 32.16 32.23 713,912 -0.11(-0.33%)
Dec 03, 2014 32.13 32.44 32.13 32.33 796,842 +0.01(+0.03%)
Dec 02, 2014 31.75 32.39 31.75 32.32 1,597,001 +0.54(+1.70%)
Dec 01, 2014 31.77 32.06 31.43 31.78 1,315,294 -0.02(-0.06%)
Nov 28, 2014 31.86 32.04 31.78 31.80 513,825 +0.01(+0.03%)
Nov 26, 2014 31.87 31.79 31.79 31.79 844,115 -0.03(-0.09%)
Nov 25, 2014 31.78 31.92 31.54 31.82 860,520 +0.05(+0.15%)
Nov 24, 2014 31.73 31.83 31.54 31.77 1,103,403 +0.14(+0.46%)
Nov 21, 2014 31.67 31.77 31.39 31.63 952,795 +0.27(+0.86%)
Nov 20, 2014 31.12 31.44 31.01 31.36 740,865 +0.17(+0.56%)
Nov 19, 2014 31.07 31.43 30.90 31.18 1,362,306 -0.40(-1.28%)
Nov 18, 2014 31.74 31.82 31.53 31.59 886,381 -0.11(-0.33%)
Nov 17, 2014 31.63 31.83 31.55 31.70 1,181,055 +0.10(+0.31%)
Nov 14, 2014 31.70 32.09 31.59 31.60 1,375,400 -0.49(-1.53%)
Nov 13, 2014 32.39 32.44 31.58 32.09 1,875,611 -0.42(-1.30%)
Nov 12, 2014 32.50 32.62 32.25 32.51 694,597 -0.01(-0.03%)
Nov 11, 2014 32.54 32.64 32.40 32.52 432,974 -0.07(-0.21%)
Nov 10, 2014 32.59 32.81 32.52 32.59 726,643 -0.05(-0.15%)
Nov 07, 2014 32.71 32.72 32.46 32.64 729,019 -0.05(-0.15%)
Nov 06, 2014 32.66 32.81 32.50 32.69 447,431 +0.06(+0.18%)
Nov 05, 2014 32.74 32.82 32.51 32.63 914,182 +0.08(+0.24%)
Nov 04, 2014 32.51 32.65 32.29 32.55 741,487 -0.02(-0.06%)
Nov 03, 2014 32.64 32.84 32.50 32.57 1,335,892 +0.00(+0.00%)
Oct 31, 2014 31.69 32.65 31.64 32.57 1,752,493 +1.08(+3.43%)
Oct 30, 2014 31.40 31.66 31.24 31.49 1,200,523 +0.14(+0.46%)
Oct 29, 2014 30.55 31.95 30.47 31.35 2,634,509 +1.34(+4.47%)
Oct 28, 2014 29.68 30.01 29.52 30.01 939,948 +0.45(+1.53%)
Oct 27, 2014 29.65 29.81 29.81 29.56 1,036,294 -0.25(-0.84%)
Oct 24, 2014 29.64 29.83 29.47 29.81 709,739 +0.17(+0.59%)
Oct 23, 2014 29.60 30.02 29.56 29.63 1,030,749 +0.25(+0.85%)
Oct 22, 2014 29.56 29.63 29.37 29.38 822,255 -0.09(-0.29%)
Oct 21, 2014 28.99 29.47 28.80 29.47 598,315 +0.69(+2.41%)
Oct 20, 2014 28.13 28.79 28.12 28.77 1,472,831 +0.54(+1.91%)
Oct 17, 2014 27.97 28.36 27.87 28.23 866,738 +0.44(+1.60%)
Oct 16, 2014 27.70 27.95 27.64 27.79 885,661 -0.36(-1.27%)
Oct 15, 2014 27.73 28.27 27.51 28.15 1,102,524 +0.03(+0.10%)
Oct 14, 2014 28.24 28.50 28.07 28.12 963,568 +0.02(+0.07%)
Oct 13, 2014 28.16 28.65 28.00 28.10 1,116,039 -0.03(-0.10%)
Oct 10, 2014 28.45 28.76 28.12 28.13 660,873 -0.40(-1.42%)
Oct 09, 2014 29.15 29.21 28.51 28.53 708,898 -0.60(-2.05%)
Oct 08, 2014 28.92 29.19 28.62 29.13 1,154,583 +0.19(+0.67%)
Oct 07, 2014 29.04 29.42 28.93 28.94 1,135,023 -0.67(-2.28%)
Oct 06, 2014 29.81 29.88 29.60 29.61 373,438 -0.08(-0.26%)
Oct 03, 2014 29.59 29.73 29.49 29.69 653,483 +0.29(+0.98%)
Oct 02, 2014 29.48 29.64 29.35 29.40 1,090,304 -0.07(-0.23%)
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.