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 30, 2007 28.18 28.31 27.66 27.69 432,543 -0.62(-2.17%)
Apr 27, 2007 28.30 28.45 28.06 28.31 351,846 +0.01(+0.03%)
Apr 26, 2007 28.48 28.48 28.03 28.30 306,085 -0.19(-0.66%)
Apr 25, 2007 28.44 28.52 28.01 28.49 563,493 +0.16(+0.57%)
Apr 24, 2007 28.75 28.81 28.23 28.33 482,289 -0.36(-1.24%)
Apr 23, 2007 29.01 29.24 28.52 28.68 433,555 -0.60(-2.04%)
Apr 20, 2007 28.93 29.41 28.93 29.28 330,031 +0.57(+1.99%)
Apr 19, 2007 28.53 28.96 27.64 28.71 420,152 -0.16(-0.56%)
Apr 18, 2007 28.84 29.20 28.67 28.87 306,455 +0.04(+0.15%)
Apr 17, 2007 28.99 29.03 28.79 28.82 230,938 -0.20(-0.68%)
Apr 16, 2007 28.87 29.03 28.86 29.02 285,046 +0.19(+0.65%)
Apr 13, 2007 28.75 28.85 28.57 28.83 183,718 +0.12(+0.40%)
Apr 12, 2007 28.73 28.76 28.41 28.72 395,813 +0.11(+0.37%)
Apr 11, 2007 28.89 28.94 28.47 28.61 354,538 -0.25(-0.87%)
Apr 10, 2007 28.89 29.10 28.73 28.86 301,486 -0.06(-0.22%)
Apr 09, 2007 28.99 29.20 28.89 28.92 231,050 -0.12(-0.40%)
Apr 05, 2007 28.97 29.08 28.79 29.04 220,282 +0.01(+0.03%)
Apr 04, 2007 28.79 29.10 28.67 29.03 374,503 +0.24(+0.84%)
Apr 03, 2007 28.69 28.92 28.52 28.79 311,244 +0.22(+0.78%)
Apr 02, 2007 28.62 29.03 28.27 28.57 477,690 +0.17(+0.60%)
Mar 30, 2007 28.34 28.53 27.93 28.40 454,361 +0.18(+0.63%)
Mar 29, 2007 28.30 28.30 27.84 28.22 298,346 -0.08(-0.28%)
Mar 28, 2007 28.50 28.66 28.04 28.30 366,876 -0.38(-1.34%)
Mar 27, 2007 28.79 28.94 28.68 28.68 139,078 -0.14(-0.49%)
Mar 26, 2007 28.98 28.98 28.41 28.82 157,248 +0.01(+0.03%)
Mar 23, 2007 28.88 29.08 28.73 28.82 92,195 -0.06(-0.22%)
Mar 22, 2007 28.88 28.91 28.62 28.88 315,282 +0.11(+0.37%)
Mar 21, 2007 27.99 28.78 27.99 28.77 211,309 +0.74(+2.64%)
Mar 20, 2007 28.01 28.08 27.78 28.03 188,877 +0.04(+0.16%)
Mar 19, 2007 27.62 28.05 27.62 27.99 296,439 +0.59(+2.15%)
Mar 16, 2007 27.65 27.90 27.40 27.40 341,191 -0.27(-0.97%)
Mar 15, 2007 27.28 27.77 27.19 27.67 238,228 +0.39(+1.44%)
Mar 14, 2007 27.12 27.38 26.86 27.27 642,566 +0.02(+0.07%)
Mar 13, 2007 27.90 27.90 27.26 27.26 550,931 -0.64(-2.30%)
Mar 12, 2007 27.61 28.03 27.51 27.90 323,245 +0.29(+1.03%)
Mar 09, 2007 27.59 27.79 27.48 27.61 227,461 +0.05(+0.19%)
Mar 08, 2007 27.30 27.75 27.20 27.56 384,821 +0.39(+1.44%)
Mar 07, 2007 27.19 27.33 26.92 27.17 568,989 -0.03(-0.10%)
Mar 06, 2007 26.05 27.32 26.05 27.19 414,768 +0.34(+1.26%)
Mar 05, 2007 27.26 27.29 25.86 26.85 747,884 -0.62(-2.24%)
Mar 02, 2007 27.98 28.10 27.39 27.47 392,224 -0.51(-1.82%)
Mar 01, 2007 27.84 28.11 26.98 27.98 644,683 +0.18(+0.64%)
Feb 28, 2007 28.25 28.25 26.75 27.80 651,090 -0.45(-1.58%)
Feb 27, 2007 29.11 29.11 27.55 28.25 958,185 -0.86(-2.97%)
Feb 26, 2007 28.64 29.14 28.64 29.11 781,403 +0.52(+1.81%)
Feb 23, 2007 28.88 28.89 28.38 28.59 222,750 -0.34(-1.17%)
Feb 22, 2007 29.07 29.50 28.82 28.93 368,558 -0.05(-0.18%)
Feb 21, 2007 28.96 28.99 28.41 28.99 549,473 +0.07(+0.25%)
Feb 20, 2007 28.48 28.93 28.41 28.91 371,138 +0.38(+1.34%)
Feb 16, 2007 28.33 28.58 28.32 28.53 327,956 +0.15(+0.53%)
Feb 15, 2007 28.04 28.48 28.02 28.38 346,575 +0.33(+1.18%)
Feb 14, 2007 27.63 28.18 27.63 28.05 341,866 +0.30(+1.09%)
Feb 13, 2007 27.99 28.08 27.56 27.75 308,711 -0.33(-1.18%)
Feb 12, 2007 27.76 28.35 27.75 28.08 308,418 +0.15(+0.54%)
Feb 09, 2007 27.98 28.25 27.76 27.92 199,981 -0.14(-0.51%)
Feb 08, 2007 28.36 28.53 27.94 28.07 388,186 -0.26(-0.91%)
Feb 07, 2007 28.17 28.43 28.13 28.33 324,816 +0.20(+0.70%)
Feb 06, 2007 28.17 28.31 27.92 28.13 280,737 +0.08(+0.29%)
Feb 05, 2007 28.18 28.20 27.86 28.05 453,576 -0.03(-0.10%)
Feb 02, 2007 27.83 28.19 27.83 28.08 541,958 +0.20(+0.70%)
Feb 01, 2007 27.59 28.04 27.56 27.88 798,917 +0.33(+1.20%)
Jan 31, 2007 27.37 27.61 27.06 27.55 946,408 +0.20(+0.72%)
Jan 30, 2007 26.96 27.35 26.80 27.35 535,341 +0.55(+2.06%)
Jan 29, 2007 26.69 26.89 26.46 26.80 390,878 +0.22(+0.84%)
Jan 26, 2007 26.56 26.66 26.25 26.58 419,030 -0.10(-0.37%)
Jan 25, 2007 26.92 26.92 26.61 26.68 637,294 -0.21(-0.76%)
Jan 24, 2007 26.50 26.92 26.42 26.88 266,941 +0.29(+1.07%)
Jan 23, 2007 26.45 26.61 26.27 26.60 322,460 +0.30(+1.15%)
Jan 22, 2007 26.12 26.54 26.04 26.29 658,493 +0.20(+0.75%)
Jan 19, 2007 26.30 26.30 25.63 26.10 674,307 -0.29(-1.11%)
Jan 18, 2007 26.64 26.68 25.78 26.39 673,858 -0.26(-0.97%)
Jan 17, 2007 26.75 27.42 25.72 26.65 1,843,802 +2.48(+10.25%)
Jan 16, 2007 24.16 24.20 23.90 24.17 483,298 +0.01(+0.04%)
Jan 12, 2007 23.58 24.16 23.58 24.16 334,910 +0.49(+2.07%)
Jan 11, 2007 23.47 23.71 23.34 23.67 183,269 +0.09(+0.38%)
Jan 10, 2007 23.23 23.67 23.15 23.58 248,322 +0.25(+1.07%)
Jan 09, 2007 23.25 23.53 23.23 23.33 261,445 -0.03(-0.11%)
Jan 08, 2007 23.08 23.36 22.72 23.36 248,771 +0.21(+0.92%)
Jan 05, 2007 23.40 23.43 22.91 23.15 188,204 -0.38(-1.63%)
Jan 04, 2007 23.07 23.56 22.89 23.53 214,450 +0.36(+1.54%)
Jan 03, 2007 23.22 23.48 22.90 23.17 243,275 -0.36(-1.52%)
Dec 29, 2006 23.66 23.66 23.45 23.53 84,120 -0.13(-0.57%)
Dec 28, 2006 23.63 23.73 23.42 23.66 127,414 +0.12(+0.49%)
Dec 27, 2006 23.48 23.64 23.47 23.55 103,411 +0.19(+0.80%)
Dec 26, 2006 23.37 23.39 23.10 23.36 122,479 +0.12(+0.50%)
Dec 22, 2006 23.31 23.41 23.01 23.24 178,671 -0.06(-0.27%)
Dec 21, 2006 23.27 23.49 23.12 23.31 215,011 -0.08(-0.34%)
Dec 20, 2006 23.32 23.52 23.32 23.39 127,189 -0.01(-0.04%)
Dec 19, 2006 23.31 23.48 23.31 23.40 136,386 +0.00(+0.00%)
Dec 18, 2006 23.26 23.59 23.25 23.40 179,905 +0.15(+0.65%)
Dec 15, 2006 23.29 23.40 23.24 23.24 115,637 -0.04(-0.19%)
Dec 14, 2006 23.35 23.41 23.27 23.29 75,596 -0.01(-0.04%)
Dec 13, 2006 23.16 23.30 23.12 23.30 45,873 +0.18(+0.77%)
Dec 12, 2006 23.02 23.25 23.00 23.12 80,643 -0.01(-0.04%)
Dec 11, 2006 23.07 23.23 23.04 23.13 90,289 -0.01(-0.04%)
Dec 08, 2006 23.07 23.19 23.07 23.14 89,503 -0.04(-0.19%)
Dec 07, 2006 23.27 23.36 23.14 23.18 125,283 -0.18(-0.76%)
Dec 06, 2006 23.46 23.49 23.30 23.36 101,729 -0.12(-0.53%)
Dec 05, 2006 23.24 23.49 23.14 23.48 94,214 +0.23(+1.00%)
Dec 04, 2006 22.92 23.40 22.88 23.25 123,712 +0.18(+0.77%)
Dec 01, 2006 23.27 23.28 22.74 23.07 175,643 -0.08(-0.35%)
Nov 30, 2006 23.06 23.17 22.94 23.15 155,229 +0.19(+0.82%)
Nov 29, 2006 22.74 23.03 22.69 22.97 132,573 +0.10(+0.43%)
Nov 28, 2006 22.50 22.87 22.50 22.87 291,504 +0.41(+1.83%)
Nov 27, 2006 22.56 22.63 22.38 22.46 159,267 -0.20(-0.87%)
Nov 24, 2006 22.27 22.76 22.27 22.66 43,181 -0.07(-0.31%)
Nov 22, 2006 22.29 22.82 22.29 22.73 232,171 -0.44(-1.89%)
Nov 21, 2006 22.08 23.19 20.95 23.16 224,432 +0.20(+0.85%)
Nov 20, 2006 22.82 23.31 22.59 22.97 216,693 +0.02(+0.08%)
Nov 17, 2006 22.94 22.96 22.56 22.95 139,415 +0.03(+0.12%)
Nov 16, 2006 22.61 22.92 22.45 22.92 172,951 +0.46(+2.06%)
Nov 15, 2006 22.37 22.74 22.29 22.46 91,410 -0.05(-0.24%)
Nov 14, 2006 22.29 22.54 22.15 22.51 127,077 +0.23(+1.04%)
Nov 13, 2006 22.08 22.29 21.99 22.28 117,992 +0.09(+0.40%)
Nov 10, 2006 21.92 22.19 21.82 22.19 62,024 +0.20(+0.89%)
Nov 09, 2006 22.16 22.17 21.83 22.00 64,380 -0.18(-0.80%)
Nov 08, 2006 21.80 22.19 21.67 22.17 167,006 +0.37(+1.72%)
Nov 07, 2006 21.88 22.07 21.75 21.80 94,102 -0.12(-0.53%)
Nov 06, 2006 22.02 22.07 21.76 21.92 118,553 +0.37(+1.74%)
Nov 03, 2006 21.68 21.75 21.47 21.54 94,551 -0.12(-0.54%)
Nov 02, 2006 21.80 21.80 21.52 21.66 181,026 +0.21(+1.00%)
Nov 01, 2006 21.40 21.70 21.39 21.44 224,208 -0.03(-0.12%)
Oct 31, 2006 21.95 21.96 21.29 21.47 224,881 -0.47(-2.15%)
Oct 30, 2006 21.50 22.08 21.44 21.94 219,497 +0.30(+1.40%)
Oct 27, 2006 21.62 21.84 21.61 21.64 113,506 -0.12(-0.53%)
Oct 26, 2006 21.49 21.82 21.42 21.75 151,079 +0.32(+1.50%)
Oct 25, 2006 21.49 21.60 21.27 21.43 254,267 +0.05(+0.25%)
Oct 24, 2006 21.66 21.66 21.27 21.38 211,758 -0.21(-0.99%)
Oct 23, 2006 21.26 21.67 21.01 21.59 361,829 +0.91(+4.40%)
Oct 20, 2006 20.75 20.93 20.53 20.68 164,875 -0.20(-0.94%)
Oct 19, 2006 21.41 21.48 20.88 20.88 232,059 -0.64(-2.98%)
Oct 18, 2006 21.29 21.85 20.85 21.52 346,126 +0.72(+3.47%)
Oct 17, 2006 21.02 21.18 20.52 20.80 155,005 -0.42(-1.97%)
Oct 16, 2006 20.83 21.26 20.77 21.22 250,453 +0.55(+2.67%)
Oct 13, 2006 20.43 20.75 20.39 20.67 50,920 +0.10(+0.48%)
Oct 12, 2006 20.68 20.73 20.47 20.57 70,324 -0.03(-0.13%)
Oct 11, 2006 20.39 20.66 20.21 20.60 61,912 +0.11(+0.52%)
Oct 10, 2006 20.57 20.71 20.49 20.49 83,447 -0.16(-0.78%)
Oct 09, 2006 20.60 20.73 20.38 20.65 107,000 -0.09(-0.43%)
Oct 06, 2006 20.93 20.93 20.55 20.74 136,050 -0.18(-0.85%)
Oct 05, 2006 20.32 20.92 19.97 20.92 167,903 +0.46(+2.27%)
Oct 04, 2006 20.14 20.50 20.06 20.45 80,531 +0.22(+1.10%)
Oct 03, 2006 20.21 20.49 20.08 20.23 208,281 +0.15(+0.76%)
Oct 02, 2006 20.35 20.45 20.06 20.08 219,385 -0.28(-1.36%)
Sep 29, 2006 20.42 20.51 20.26 20.35 261,109 -0.10(-0.48%)
Sep 28, 2006 20.86 20.87 20.06 20.45 455,482 -0.77(-3.61%)
Sep 27, 2006 21.18 21.27 20.93 21.22 200,654 +0.06(+0.29%)
Sep 26, 2006 20.51 21.16 20.42 21.16 189,775 +0.67(+3.26%)
Sep 25, 2006 20.46 20.67 20.43 20.49 175,194 +0.00(+0.00%)
Sep 22, 2006 20.48 20.60 20.43 20.49 113,954 -0.03(-0.13%)
Sep 21, 2006 20.83 20.86 20.47 20.52 265,932 -0.43(-2.04%)
Sep 20, 2006 20.62 21.18 20.62 20.94 213,104 +0.26(+1.25%)
Sep 19, 2006 20.83 20.93 20.68 20.68 335,920 -0.01(-0.04%)
Sep 18, 2006 20.91 20.97 20.64 20.69 284,326 -0.28(-1.32%)
Sep 15, 2006 21.06 21.26 20.84 20.97 277,484 -0.09(-0.42%)
Sep 14, 2006 20.68 21.42 20.68 21.06 417,684 +0.20(+0.94%)
Sep 13, 2006 20.37 20.88 20.32 20.86 253,482 +0.48(+2.36%)
Sep 12, 2006 20.13 20.41 20.13 20.38 148,163 +0.24(+1.20%)
Sep 11, 2006 20.06 20.30 20.01 20.14 204,243 +0.08(+0.40%)
Sep 08, 2006 20.19 20.24 19.78 20.06 241,368 +0.02(+0.09%)
Sep 07, 2006 19.56 20.07 19.35 20.04 188,877 +0.25(+1.26%)
Sep 06, 2006 19.88 19.88 19.68 19.79 138,293 -0.17(-0.85%)
Sep 05, 2006 19.93 19.97 19.85 19.96 191,457 -0.04(-0.22%)
Sep 01, 2006 19.88 20.19 19.88 20.01 107,113 +0.13(+0.67%)
Aug 31, 2006 19.93 19.98 19.76 19.87 177,661 -0.12(-0.58%)
Aug 30, 2006 20.24 20.28 19.82 19.99 293,411 -0.25(-1.23%)
Aug 29, 2006 20.11 20.28 20.02 20.24 76,268 +0.04(+0.22%)
Aug 28, 2006 19.97 20.28 19.89 20.19 153,435 +0.12(+0.62%)
Aug 25, 2006 20.01 20.10 19.88 20.07 30,731 -0.03(-0.13%)
Aug 24, 2006 20.28 20.28 19.90 20.10 118,553 -0.17(-0.84%)
Aug 23, 2006 20.35 20.36 20.05 20.27 94,214 -0.07(-0.35%)
Aug 22, 2006 20.10 20.35 20.10 20.34 94,102 +0.23(+1.15%)
Aug 21, 2006 20.02 20.31 19.97 20.11 127,862 -0.26(-1.27%)
Aug 18, 2006 19.86 20.36 19.81 20.36 125,955 +0.37(+1.87%)
Aug 17, 2006 19.98 20.42 19.89 19.99 176,764 -0.17(-0.84%)
Aug 16, 2006 19.89 20.28 19.81 20.16 136,499 +0.22(+1.12%)
Aug 15, 2006 19.61 20.23 19.61 19.94 90,961 +0.32(+1.64%)
Aug 14, 2006 19.18 19.61 19.15 19.61 146,593 +0.37(+1.90%)
Aug 11, 2006 19.21 19.38 19.19 19.25 59,332 -0.11(-0.55%)
Aug 10, 2006 19.25 19.41 19.13 19.36 125,283 +0.06(+0.32%)
Aug 09, 2006 19.27 19.38 19.26 19.29 137,957 +0.12(+0.60%)
Aug 08, 2006 19.11 19.30 19.06 19.18 98,588 +0.05(+0.28%)
Aug 07, 2006 18.90 19.20 18.90 19.12 134,031 +0.08(+0.42%)
Aug 04, 2006 19.27 19.45 18.87 19.04 143,789 -0.27(-1.38%)
Aug 03, 2006 18.82 19.39 18.82 19.31 138,181 +0.32(+1.69%)
Aug 02, 2006 18.79 19.12 18.79 18.99 155,229 +0.21(+1.09%)
Aug 01, 2006 18.65 18.99 18.63 18.79 197,177 +0.04(+0.24%)
Jul 31, 2006 18.66 18.79 18.62 18.74 156,912 +0.04(+0.19%)
Jul 28, 2006 18.40 18.71 18.40 18.71 128,311 +0.33(+1.80%)
Jul 27, 2006 18.38 18.67 18.21 18.38 206,823 +0.04(+0.24%)
Jul 26, 2006 18.10 18.44 18.10 18.33 147,715 +0.10(+0.54%)
Jul 25, 2006 17.92 18.24 17.89 18.23 173,960 +0.18(+0.99%)
Jul 24, 2006 17.97 18.11 17.79 18.05 190,672 +0.04(+0.25%)
Jul 21, 2006 18.00 18.10 17.91 18.01 154,332 -0.03(-0.15%)
Jul 20, 2006 17.98 18.08 17.83 18.04 235,424 -0.03(-0.15%)
Jul 19, 2006 17.08 18.63 16.94 18.06 721,414 +1.74(+10.65%)
Jul 18, 2006 16.69 16.69 15.93 16.32 258,529 -0.44(-2.61%)
Jul 17, 2006 16.32 16.81 16.32 16.76 338,051 +0.35(+2.12%)
Jul 14, 2006 16.33 16.53 16.28 16.41 98,701 +0.00(+0.00%)
Jul 13, 2006 16.49 16.72 16.27 16.41 88,270 -0.20(-1.18%)
Jul 12, 2006 16.60 16.80 16.46 16.61 76,493 -0.06(-0.37%)
Jul 11, 2006 16.54 16.68 16.50 16.67 83,110 +0.04(+0.21%)
Jul 10, 2006 16.89 16.89 16.53 16.64 88,382 -0.27(-1.58%)
Jul 07, 2006 16.83 16.94 16.72 16.90 85,017 +0.03(+0.16%)
Jul 06, 2006 16.94 17.15 16.63 16.88 298,122 -0.13(-0.79%)
Jul 05, 2006 17.71 17.72 16.93 17.01 155,902 -0.61(-3.44%)
Jul 03, 2006 17.25 17.72 17.12 17.62 105,991 +0.45(+2.65%)
Jun 30, 2006 17.14 17.39 17.05 17.16 199,084 +0.00(+0.00%)
Jun 29, 2006 16.84 17.37 16.84 17.16 112,721 +0.30(+1.80%)
Jun 28, 2006 16.83 17.07 16.83 16.86 56,192 +0.04(+0.27%)
Jun 27, 2006 17.06 17.16 16.82 16.82 40,489 -0.18(-1.05%)
Jun 26, 2006 17.04 17.21 16.93 16.99 224,544 -0.04(-0.26%)
Jun 23, 2006 16.73 17.13 16.41 17.04 112,048 +0.31(+1.87%)
Jun 22, 2006 16.81 16.90 16.62 16.73 130,891 -0.15(-0.90%)
Jun 21, 2006 16.52 17.04 16.52 16.88 158,033 +0.53(+3.27%)
Jun 20, 2006 16.57 16.57 16.28 16.34 79,297 -0.29(-1.72%)
Jun 19, 2006 16.85 16.87 16.58 16.63 98,925 -0.12(-0.74%)
Jun 16, 2006 16.33 16.86 16.33 16.75 131,451 +0.42(+2.57%)
Jun 15, 2006 16.27 16.45 16.27 16.33 61,800 +0.09(+0.55%)
Jun 14, 2006 16.12 16.34 16.10 16.24 114,291 +0.02(+0.11%)
Jun 13, 2006 16.18 16.49 16.17 16.23 147,490 -0.08(-0.49%)
Jun 12, 2006 16.46 16.56 16.31 16.31 118,777 -0.19(-1.14%)
Jun 09, 2006 16.57 16.66 16.41 16.49 84,008 -0.09(-0.54%)
Jun 08, 2006 16.38 16.67 16.36 16.58 143,565 +0.00(+0.00%)
Jun 07, 2006 16.81 16.83 16.49 16.58 98,588 -0.15(-0.91%)
Jun 06, 2006 16.56 16.86 16.49 16.73 217,927 +0.22(+1.35%)
Jun 05, 2006 16.70 16.76 16.49 16.51 100,832 -0.18(-1.07%)
Jun 02, 2006 16.61 16.83 16.34 16.69 211,870 +0.26(+1.57%)
Jun 01, 2006 16.05 16.59 16.04 16.43 174,633 +0.32(+1.99%)
May 31, 2006 16.24 16.29 16.05 16.11 178,334 -0.08(-0.50%)
May 30, 2006 16.27 16.35 16.10 16.19 135,713 -0.06(-0.38%)
May 26, 2006 16.47 16.47 16.25 16.25 121,918 -0.21(-1.30%)
May 25, 2006 16.48 16.53 16.27 16.47 132,797 +0.18(+1.09%)
May 24, 2006 16.13 16.43 15.98 16.29 191,569 +0.12(+0.77%)
May 23, 2006 16.73 16.81 16.16 16.16 290,495 -0.49(-2.94%)
May 22, 2006 16.96 16.97 16.61 16.65 178,559 -0.33(-1.94%)
May 19, 2006 16.86 17.12 16.76 16.98 110,926 +0.21(+1.28%)
May 18, 2006 16.90 16.90 16.74 16.77 68,866 -0.02(-0.11%)
May 17, 2006 17.04 17.21 16.78 16.79 152,313 -0.30(-1.77%)
May 16, 2006 17.12 17.19 16.98 17.09 90,625 -0.04(-0.26%)
May 15, 2006 17.04 17.18 16.96 17.14 101,953 +0.13(+0.79%)
May 12, 2006 16.98 17.21 16.94 17.00 126,965 -0.03(-0.16%)
May 11, 2006 17.72 17.72 16.94 17.03 242,939 -0.76(-4.26%)
May 10, 2006 17.68 17.87 17.55 17.79 104,421 +0.04(+0.25%)
May 09, 2006 17.87 17.89 17.70 17.74 99,710 -0.16(-0.90%)
May 08, 2006 17.79 18.05 17.74 17.90 76,493 -0.07(-0.40%)
May 05, 2006 17.94 18.00 17.84 17.97 76,941 +0.08(+0.45%)
May 04, 2006 17.81 17.98 17.74 17.89 106,776 +0.04(+0.20%)
May 03, 2006 17.67 18.03 17.67 17.86 165,548 +0.12(+0.70%)
May 02, 2006 17.89 17.91 17.69 17.73 188,877 -0.19(-1.04%)
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.