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 29, 2011 17.19 17.38 17.15 17.19 1,282,289 +0.03(+0.16%)
Apr 28, 2011 16.98 17.23 16.91 17.17 1,452,753 +0.16(+0.91%)
Apr 27, 2011 17.48 17.48 16.62 17.01 3,602,543 -0.41(-2.36%)
Apr 26, 2011 17.45 17.51 17.26 17.42 1,832,075 +0.04(+0.21%)
Apr 25, 2011 17.45 17.52 17.36 17.39 1,099,843 -0.05(-0.26%)
Apr 21, 2011 17.31 17.44 17.21 17.43 1,169,874 +0.20(+1.16%)
Apr 20, 2011 17.27 17.40 17.02 17.23 1,129,814 +0.16(+0.96%)
Apr 19, 2011 17.03 17.09 16.87 17.07 1,448,564 +0.04(+0.21%)
Apr 18, 2011 17.13 17.13 16.88 17.03 1,198,066 -0.26(-1.53%)
Apr 15, 2011 17.16 17.47 17.10 17.30 2,127,284 +0.12(+0.69%)
Apr 14, 2011 16.69 17.18 16.60 17.18 1,554,693 +0.37(+2.23%)
Apr 13, 2011 16.73 16.87 16.65 16.80 1,094,740 +0.14(+0.82%)
Apr 12, 2011 16.74 16.82 16.59 16.67 737,616 -0.14(-0.81%)
Apr 11, 2011 16.75 16.97 16.73 16.80 783,724 +0.03(+0.16%)
Apr 08, 2011 16.99 17.00 16.69 16.77 711,194 -0.16(-0.97%)
Apr 07, 2011 16.91 16.98 16.82 16.94 1,020,371 +0.04(+0.22%)
Apr 06, 2011 16.87 16.93 16.74 16.90 704,929 +0.10(+0.60%)
Apr 05, 2011 16.75 16.88 16.71 16.80 1,096,409 -0.04(-0.22%)
Apr 04, 2011 16.67 16.85 16.56 16.84 1,039,109 +0.21(+1.26%)
Apr 01, 2011 16.50 16.68 16.45 16.63 965,354 +0.19(+1.17%)
Mar 31, 2011 16.46 16.57 16.41 16.44 1,697,737 -0.05(-0.33%)
Mar 30, 2011 16.55 16.57 16.39 16.49 1,405,527 +0.08(+0.50%)
Mar 29, 2011 16.56 16.58 16.40 16.41 1,738,542 -0.15(-0.88%)
Mar 28, 2011 16.65 16.68 16.52 16.56 975,369 -0.03(-0.17%)
Mar 25, 2011 16.67 16.78 16.58 16.58 862,797 -0.05(-0.33%)
Mar 24, 2011 16.51 16.66 16.40 16.64 752,062 +0.21(+1.28%)
Mar 23, 2011 16.33 16.45 16.19 16.43 708,594 +0.04(+0.22%)
Mar 22, 2011 16.45 16.57 16.36 16.39 966,549 -0.08(-0.50%)
Mar 21, 2011 16.44 16.52 16.44 16.47 928,790 +0.26(+1.63%)
Mar 18, 2011 16.29 16.35 16.11 16.21 1,299,904 +0.09(+0.57%)
Mar 17, 2011 16.17 16.23 15.99 16.12 2,055,044 +0.17(+1.09%)
Mar 16, 2011 16.01 16.07 15.69 15.95 2,448,731 -0.08(-0.51%)
Mar 15, 2011 15.86 16.12 15.84 16.03 1,410,901 -0.18(-1.13%)
Mar 14, 2011 16.17 16.30 16.00 16.21 938,791 -0.07(-0.45%)
Mar 11, 2011 16.15 16.35 16.08 16.28 1,050,112 +0.07(+0.45%)
Mar 10, 2011 16.32 16.35 16.15 16.21 1,309,262 -0.30(-1.82%)
Mar 09, 2011 16.43 16.54 16.23 16.51 1,016,114 +0.02(+0.11%)
Mar 08, 2011 16.24 16.53 16.15 16.49 1,489,053 +0.27(+1.68%)
Mar 07, 2011 16.45 16.51 16.04 16.22 1,273,270 -0.21(-1.27%)
Mar 04, 2011 16.66 16.66 16.25 16.43 1,524,171 -0.29(-1.74%)
Mar 03, 2011 16.50 16.85 16.50 16.72 2,310,549 +0.37(+2.28%)
Mar 02, 2011 16.08 16.46 16.08 16.35 2,144,905 +0.23(+1.41%)
Mar 01, 2011 16.37 16.49 16.07 16.12 2,658,168 -0.01(-0.06%)
Feb 28, 2011 16.04 16.15 15.93 16.13 993,121 +0.11(+0.68%)
Feb 25, 2011 15.73 16.03 15.69 16.02 1,027,085 +0.34(+2.14%)
Feb 24, 2011 15.62 15.78 15.46 15.68 1,204,569 +0.04(+0.23%)
Feb 23, 2011 15.76 15.86 15.45 15.65 1,631,103 -0.14(-0.86%)
Feb 22, 2011 15.88 16.03 15.69 15.78 1,231,640 -0.24(-1.47%)
Feb 18, 2011 16.14 16.32 15.97 16.02 2,029,870 -0.08(-0.51%)
Feb 17, 2011 16.06 16.16 16.02 16.10 904,652 +0.01(+0.06%)
Feb 16, 2011 16.12 16.21 16.02 16.09 1,063,693 +0.00(+0.00%)
Feb 15, 2011 16.11 16.14 15.95 16.09 972,110 -0.05(-0.34%)
Feb 14, 2011 16.08 16.21 16.00 16.15 933,487 +0.06(+0.40%)
Feb 11, 2011 16.09 16.16 15.86 16.08 1,364,390 -0.03(-0.17%)
Feb 10, 2011 15.96 16.17 15.79 16.11 1,635,274 +0.06(+0.40%)
Feb 09, 2011 16.05 16.09 15.92 16.05 872,569 -0.09(-0.56%)
Feb 08, 2011 16.02 16.16 15.98 16.14 909,229 +0.09(+0.57%)
Feb 07, 2011 15.86 16.08 15.77 16.05 1,190,902 +0.23(+1.44%)
Feb 04, 2011 15.81 15.88 15.66 15.82 1,365,972 +0.03(+0.17%)
Feb 03, 2011 15.81 15.86 15.63 15.79 1,012,669 -0.02(-0.12%)
Feb 02, 2011 16.03 16.12 15.75 15.81 1,406,697 -0.31(-1.92%)
Feb 01, 2011 15.92 16.15 15.92 16.12 1,272,042 +0.30(+1.90%)
Jan 31, 2011 15.84 15.96 15.70 15.82 1,858,303 +0.03(+0.17%)
Jan 28, 2011 16.22 16.39 15.68 15.79 2,335,685 -0.43(-2.63%)
Jan 27, 2011 16.25 16.30 16.09 16.22 1,407,223 -0.09(-0.56%)
Jan 26, 2011 15.98 16.42 15.86 16.31 3,124,686 +0.38(+2.40%)
Jan 25, 2011 15.72 15.95 15.63 15.93 1,443,083 +0.14(+0.86%)
Jan 24, 2011 15.49 15.92 15.45 15.79 1,402,683 +0.28(+1.82%)
Jan 21, 2011 15.62 15.62 15.34 15.51 1,542,929 +0.00(+0.00%)
Jan 20, 2011 15.57 15.59 15.35 15.51 1,641,529 -0.14(-0.87%)
Jan 19, 2011 15.86 15.86 15.50 15.65 1,645,918 -0.21(-1.32%)
Jan 18, 2011 15.36 16.17 15.32 15.86 3,770,833 +0.94(+6.34%)
Jan 14, 2011 14.37 14.99 14.31 14.91 2,011,279 +0.55(+3.80%)
Jan 13, 2011 14.65 14.67 14.27 14.37 1,569,620 -0.29(-1.98%)
Jan 12, 2011 14.70 14.72 14.60 14.66 947,379 +0.08(+0.56%)
Jan 11, 2011 14.59 14.70 14.56 14.57 1,120,381 +0.02(+0.13%)
Jan 10, 2011 14.44 14.61 14.39 14.56 756,137 +0.06(+0.44%)
Jan 07, 2011 14.49 14.65 14.39 14.49 987,697 +0.14(+0.96%)
Jan 06, 2011 14.39 14.55 14.35 14.35 1,233,853 -0.06(-0.39%)
Jan 05, 2011 14.11 14.42 14.11 14.41 1,229,483 +0.26(+1.86%)
Jan 04, 2011 14.30 14.31 14.12 14.15 1,138,254 -0.15(-1.08%)
Jan 03, 2011 14.06 14.31 14.03 14.30 1,093,454 +0.33(+2.34%)
Dec 31, 2010 13.98 14.06 13.96 13.97 522,648 -0.01(-0.07%)
Dec 30, 2010 14.06 14.09 13.98 13.98 723,477 -0.09(-0.65%)
Dec 29, 2010 14.03 14.09 13.97 14.07 701,400 +0.10(+0.72%)
Dec 28, 2010 13.94 13.98 13.87 13.97 618,415 +0.08(+0.59%)
Dec 27, 2010 13.75 13.92 13.72 13.89 589,860 +0.08(+0.59%)
Dec 23, 2010 13.91 13.97 13.81 13.81 545,375 -0.09(-0.65%)
Dec 22, 2010 13.81 13.91 13.78 13.90 655,429 +0.12(+0.86%)
Dec 21, 2010 13.97 14.00 13.75 13.78 1,657,866 -0.10(-0.72%)
Dec 20, 2010 13.95 13.97 13.85 13.88 546,963 +0.00(+0.00%)
Dec 17, 2010 13.92 14.02 13.83 13.88 1,439,278 -0.05(-0.33%)
Dec 16, 2010 13.90 14.06 13.86 13.93 1,018,266 +0.06(+0.46%)
Dec 15, 2010 13.77 13.99 13.77 13.87 1,506,544 +0.05(+0.39%)
Dec 14, 2010 13.92 13.92 13.79 13.81 951,555 -0.06(-0.46%)
Dec 13, 2010 13.95 13.98 13.82 13.87 791,518 +0.00(+0.00%)
Dec 10, 2010 13.82 13.88 13.72 13.87 1,225,124 +0.07(+0.52%)
Dec 09, 2010 14.02 14.02 13.77 13.80 1,200,879 -0.14(-0.97%)
Dec 08, 2010 13.92 14.02 13.89 13.94 1,297,047 -0.02(-0.13%)
Dec 07, 2010 14.07 14.13 13.95 13.96 835,896 +0.01(+0.07%)
Dec 06, 2010 14.02 14.02 13.87 13.95 641,175 -0.13(-0.90%)
Dec 03, 2010 13.88 14.07 13.87 14.07 1,087,373 +0.12(+0.84%)
Dec 02, 2010 13.80 14.06 13.73 13.96 1,282,309 +0.14(+0.98%)
Dec 01, 2010 13.81 13.99 13.79 13.82 1,183,822 +0.17(+1.26%)
Nov 30, 2010 13.63 13.83 13.63 13.65 877,890 -0.09(-0.66%)
Nov 29, 2010 13.87 13.88 13.56 13.74 1,210,335 -0.22(-1.56%)
Nov 26, 2010 13.87 13.97 13.83 13.96 584,575 -0.01(-0.06%)
Nov 24, 2010 13.78 13.96 13.96 13.96 1,394,679 -0.03(-0.19%)
Nov 23, 2010 14.00 14.08 13.87 13.99 1,219,899 -0.16(-1.15%)
Nov 22, 2010 14.03 14.16 13.96 14.15 702,315 +0.03(+0.19%)
Nov 19, 2010 14.07 14.13 14.01 14.13 743,981 +0.05(+0.39%)
Nov 18, 2010 14.02 14.15 13.96 14.07 809,174 +0.19(+1.37%)
Nov 17, 2010 13.68 13.90 13.56 13.88 1,439,397 +0.23(+1.66%)
Nov 16, 2010 13.82 13.86 13.54 13.66 2,081,306 -0.24(-1.69%)
Nov 15, 2010 14.09 14.17 13.89 13.89 1,231,766 -0.14(-1.03%)
Nov 12, 2010 14.21 14.25 14.03 14.04 836,092 -0.24(-1.71%)
Nov 11, 2010 14.16 14.38 14.13 14.28 889,942 -0.06(-0.44%)
Nov 10, 2010 14.17 14.36 14.17 14.34 813,518 +0.15(+1.08%)
Nov 09, 2010 14.36 14.47 14.16 14.19 1,130,073 -0.10(-0.70%)
Nov 08, 2010 14.33 14.46 14.29 14.29 778,632 -0.11(-0.75%)
Nov 05, 2010 14.29 14.43 14.25 14.40 975,491 +0.11(+0.76%)
Nov 04, 2010 14.32 14.37 14.24 14.29 1,092,631 +0.12(+0.83%)
Nov 03, 2010 14.19 14.21 14.01 14.17 790,576 +0.03(+0.19%)
Nov 02, 2010 14.11 14.20 14.08 14.15 725,313 +0.14(+0.97%)
Nov 01, 2010 14.14 14.25 13.95 14.01 852,402 -0.11(-0.77%)
Oct 29, 2010 13.98 14.20 13.98 14.12 1,217,324 +0.10(+0.71%)
Oct 28, 2010 14.08 14.15 13.92 14.02 928,480 -0.01(-0.06%)
Oct 27, 2010 14.09 14.17 13.88 14.03 1,136,117 -0.27(-1.90%)
Oct 25, 2010 14.52 14.56 14.29 14.30 1,476,501 -0.15(-1.06%)
Oct 22, 2010 14.26 14.45 14.18 14.45 848,258 +0.19(+1.33%)
Oct 21, 2010 14.41 14.47 14.09 14.26 1,595,929 -0.19(-1.31%)
Oct 20, 2010 14.25 14.46 14.25 14.45 1,326,721 +0.25(+1.78%)
Oct 19, 2010 14.27 14.37 14.14 14.20 1,048,912 -0.26(-1.81%)
Oct 18, 2010 14.31 14.46 14.31 14.46 943,481 +0.07(+0.50%)
Oct 15, 2010 14.41 14.44 14.32 14.39 2,045,734 +0.14(+0.95%)
Oct 14, 2010 14.16 14.38 14.06 14.25 2,548,076 +0.11(+0.77%)
Oct 13, 2010 14.06 14.22 14.01 14.15 1,644,269 +0.13(+0.90%)
Oct 12, 2010 13.87 14.05 13.77 14.02 1,492,091 +0.12(+0.85%)
Oct 11, 2010 13.88 13.95 13.83 13.90 407,711 +0.02(+0.13%)
Oct 08, 2010 13.88 13.92 13.75 13.88 711,962 +0.06(+0.46%)
Oct 07, 2010 13.90 13.92 13.72 13.82 938,465 +0.00(+0.00%)
Oct 06, 2010 13.95 14.01 13.73 13.82 874,853 -0.17(-1.23%)
Oct 05, 2010 13.90 14.00 13.75 13.99 1,145,940 +0.22(+1.58%)
Oct 04, 2010 13.80 13.91 13.67 13.77 1,118,005 -0.04(-0.26%)
Oct 01, 2010 13.81 13.97 13.76 13.81 1,346,083 +0.04(+0.26%)
Sep 30, 2010 13.87 14.02 13.71 13.77 1,163,517 +0.01(+0.07%)
Sep 29, 2010 13.80 13.82 13.67 13.77 1,025,312 -0.05(-0.33%)
Sep 28, 2010 13.79 13.87 13.68 13.81 9,933 +0.05(+0.39%)
Sep 27, 2010 13.80 13.86 13.67 13.76 961,300 -0.05(-0.33%)
Sep 24, 2010 13.57 13.80 13.55 13.80 1,359,436 +0.36(+2.69%)
Sep 23, 2010 13.44 13.61 13.39 13.44 337 -0.12(-0.87%)
Sep 22, 2010 13.65 13.75 13.50 13.56 1,169,102 -0.06(-0.46%)
Sep 21, 2010 13.82 13.83 13.52 13.62 1,757,555 -0.19(-1.38%)
Sep 20, 2010 13.56 13.83 13.48 13.81 1,660,318 +0.25(+1.87%)
Sep 17, 2010 13.56 13.57 13.39 13.56 6,346,437 +0.31(+2.32%)
Sep 15, 2010 13.03 13.32 12.98 13.25 1,807,680 +0.18(+1.38%)
Sep 14, 2010 13.07 13.23 13.06 13.07 1,588,684 -0.04(-0.28%)
Sep 13, 2010 12.90 13.14 12.89 13.11 1,707,796 +0.32(+2.46%)
Sep 10, 2010 12.71 12.83 12.58 12.79 1,493,846 +0.12(+0.92%)
Sep 09, 2010 12.99 13.02 12.60 12.67 1,756 -0.16(-1.26%)
Sep 08, 2010 12.96 12.98 12.75 12.84 1,592,182 -0.08(-0.63%)
Sep 07, 2010 13.04 13.10 12.90 12.92 194 -0.17(-1.31%)
Sep 03, 2010 13.01 13.11 12.97 13.09 1,632,385 +0.18(+1.39%)
Sep 02, 2010 13.32 13.36 12.87 12.91 982 -0.44(-3.30%)
Sep 01, 2010 12.93 13.37 12.89 13.35 2,212,947 +0.58(+4.51%)
Aug 31, 2010 12.75 12.90 12.68 12.77 27,518 -0.10(-0.77%)
Aug 30, 2010 13.05 13.09 12.85 12.87 1,457,332 -0.13(-1.04%)
Aug 27, 2010 13.10 13.11 12.76 13.01 1,284,753 +0.09(+0.70%)
Aug 26, 2010 12.92 12.98 12.79 12.92 2,795 +0.09(+0.70%)
Aug 25, 2010 12.51 12.87 12.49 12.83 3,517 +0.23(+1.79%)
Aug 24, 2010 12.61 12.71 12.48 12.60 243 -0.14(-1.13%)
Aug 23, 2010 12.84 12.87 12.67 12.75 747,748 -0.03(-0.21%)
Aug 20, 2010 12.72 12.80 12.62 12.77 861,466 -0.04(-0.35%)
Aug 19, 2010 12.99 13.00 12.70 12.82 243 -0.25(-1.93%)
Aug 18, 2010 13.03 13.12 12.98 13.07 590,481 +0.01(+0.07%)
Aug 17, 2010 13.07 13.20 13.02 13.06 1,054 +0.11(+0.83%)
Aug 16, 2010 12.84 12.98 12.73 12.95 1,140,791 +0.03(+0.21%)
Aug 13, 2010 12.93 12.96 12.81 12.93 1,071,409 -0.01(-0.07%)
Aug 12, 2010 12.86 13.00 12.82 12.93 1,009,368 -0.13(-1.03%)
Aug 11, 2010 13.36 13.37 13.06 13.07 1,430,950 -0.49(-3.59%)
Aug 10, 2010 13.80 13.80 13.47 13.56 1,075,200 -0.33(-2.40%)
Aug 09, 2010 13.74 13.90 13.72 13.89 1,300,294 +0.21(+1.51%)
Aug 06, 2010 13.68 13.69 13.44 13.68 1,548,075 +0.12(+0.86%)
Aug 05, 2010 13.47 13.57 13.37 13.56 1,923,057 +0.02(+0.13%)
Aug 04, 2010 13.41 13.57 13.33 13.55 1,148,585 +0.13(+1.01%)
Aug 03, 2010 13.58 13.62 13.38 13.41 3,517 -0.20(-1.46%)
Aug 02, 2010 13.57 13.65 13.43 13.61 1,515,281 +0.19(+1.41%)
Jul 30, 2010 13.42 13.51 13.27 13.42 969,879 +0.01(+0.07%)
Jul 29, 2010 13.57 13.65 13.28 13.41 1,643,169 -0.14(-1.06%)
Jul 28, 2010 13.56 13.73 13.52 13.56 2,599 -0.22(-1.57%)
Jul 27, 2010 13.77 13.97 13.69 13.77 1,954 -0.17(-1.23%)
Jul 26, 2010 13.92 13.99 13.83 13.94 1,128,786 +0.06(+0.45%)
Jul 23, 2010 13.74 13.98 13.65 13.88 2,130,127 +0.08(+0.59%)
Jul 22, 2010 13.60 14.17 13.37 13.80 4,458,479 +1.05(+8.26%)
Jul 21, 2010 13.08 13.11 12.67 12.75 1,612,662 -0.27(-2.07%)
Jul 20, 2010 13.02 13.02 12.66 13.02 1,056,765 +0.16(+1.26%)
Jul 19, 2010 12.87 12.93 12.75 12.85 1,026,206 +0.12(+0.92%)
Jul 16, 2010 12.74 13.18 12.73 12.74 1,271,545 -0.41(-3.15%)
Jul 15, 2010 13.30 13.31 13.07 13.15 1,157,662 -0.09(-0.68%)
Jul 14, 2010 13.29 13.30 13.18 13.24 1,421,220 -0.03(-0.20%)
Jul 13, 2010 13.16 13.32 13.11 13.27 939,245 +0.23(+1.80%)
Jul 12, 2010 12.95 13.10 12.89 13.03 792,841 +0.03(+0.21%)
Jul 09, 2010 13.01 13.01 12.84 13.01 655,567 +0.10(+0.77%)
Jul 08, 2010 12.95 12.98 12.75 12.91 1,107,231 +0.12(+0.91%)
Jul 07, 2010 12.38 12.80 12.29 12.79 1,252,008 +0.45(+3.65%)
Jul 06, 2010 12.34 12.51 12.25 12.34 835 +0.07(+0.59%)
Jul 02, 2010 12.27 12.51 12.23 12.27 1,675,638 -0.14(-1.16%)
Jul 01, 2010 12.20 12.43 12.07 12.41 2,325,710 +0.17(+1.40%)
Jun 30, 2010 12.22 12.35 12.17 12.24 2,646 -0.04(-0.29%)
Jun 29, 2010 12.28 12.53 12.20 12.28 1,062 -0.44(-3.47%)
Jun 25, 2010 12.72 12.78 12.62 12.72 3,158,393 +0.00(+0.00%)
Jun 24, 2010 12.86 12.92 12.69 12.72 971,993 -0.19(-1.47%)
Jun 23, 2010 13.00 13.00 12.79 12.91 1,263,607 -0.10(-0.76%)
Jun 22, 2010 13.20 13.37 12.96 13.01 1,284,590 -0.17(-1.30%)
Jun 21, 2010 13.49 13.52 13.12 13.18 1,566,063 -0.19(-1.41%)
Jun 18, 2010 13.37 13.41 13.22 13.37 1,310,116 +0.07(+0.54%)
Jun 17, 2010 13.37 13.38 13.19 13.29 1,392,968 +0.01(+0.07%)
Jun 16, 2010 13.28 13.46 13.22 13.29 1,338,145 -0.05(-0.40%)
Jun 15, 2010 13.04 13.34 12.93 13.34 931,872 +0.46(+3.56%)
Jun 14, 2010 12.97 13.09 12.88 12.88 878,186 -0.03(-0.21%)
Jun 11, 2010 12.84 12.93 12.74 12.91 1,207,504 -0.04(-0.35%)
Jun 10, 2010 12.71 12.96 12.71 12.95 1,300,844 +0.38(+2.99%)
Jun 09, 2010 12.69 12.83 12.51 12.58 1,498,138 -0.09(-0.71%)
Jun 08, 2010 12.51 12.69 12.41 12.67 2,738,006 +0.17(+1.36%)
Jun 07, 2010 12.83 12.85 12.50 12.50 1,526,751 -0.30(-2.31%)
Jun 04, 2010 12.79 13.17 12.76 12.79 1,809,807 -0.50(-3.77%)
Jun 03, 2010 12.98 13.33 12.98 13.29 1,496,544 +0.26(+1.99%)
Jun 02, 2010 12.90 13.03 12.78 13.03 1,300,975 +0.21(+1.61%)
Jun 01, 2010 13.08 13.10 12.80 12.83 1,560,902 -0.25(-1.92%)
May 28, 2010 13.08 13.21 13.01 13.08 1,386,028 -0.13(-0.95%)
May 27, 2010 13.01 13.20 12.91 13.20 1,593,018 +0.38(+2.93%)
May 26, 2010 12.82 13.11 12.79 12.83 111 +0.07(+0.56%)
May 25, 2010 12.63 12.76 12.48 12.76 2,436,619 -0.11(-0.84%)
May 24, 2010 12.87 13.07 12.81 12.86 1,574,893 -0.09(-0.69%)
May 21, 2010 12.56 12.99 12.56 12.95 2,925,513 +0.14(+1.12%)
May 20, 2010 12.93 13.09 12.79 12.81 4,176,922 -0.65(-4.86%)
May 19, 2010 13.74 13.79 13.43 13.46 3,426,832 -0.28(-2.02%)
May 18, 2010 13.96 14.02 13.73 13.74 111 -0.07(-0.52%)
May 17, 2010 13.69 13.87 13.60 13.81 1,764,780 +0.14(+1.05%)
May 14, 2010 13.67 13.94 13.56 13.67 1,793,029 -0.27(-1.93%)
May 13, 2010 14.04 14.12 13.94 13.94 1,568,506 -0.10(-0.70%)
May 12, 2010 13.89 14.08 13.88 14.04 1,548,401 +0.21(+1.56%)
May 11, 2010 13.92 14.01 13.82 13.82 1,969,638 -0.08(-0.58%)
May 10, 2010 13.87 13.91 13.80 13.90 1,920,692 +0.51(+3.81%)
May 07, 2010 13.55 13.74 13.23 13.39 3,020,088 -0.25(-1.84%)
May 06, 2010 13.87 14.04 13.07 13.64 6,065,098 -0.24(-1.74%)
May 05, 2010 13.87 13.95 13.81 13.88 2,335,057 -0.07(-0.51%)
May 04, 2010 14.18 14.20 13.88 13.96 2,216,952 -0.34(-2.38%)
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.