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, 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%)
Sep 01, 2011 16.59 16.77 16.22 16.22 1,900,144 -0.40(-2.42%)
Aug 31, 2011 16.70 16.83 16.59 16.62 1,624,926 +0.05(+0.28%)
Aug 30, 2011 16.46 16.70 16.30 16.58 1,813,805 +0.05(+0.33%)
Aug 29, 2011 16.22 16.52 16.21 16.52 1,416,934 +0.51(+3.20%)
Aug 26, 2011 15.63 16.03 15.45 16.01 1,568,445 +0.31(+1.98%)
Aug 25, 2011 16.33 16.35 15.66 15.70 2,310,107 -0.57(-3.49%)
Aug 24, 2011 15.95 16.27 15.88 16.27 1,825,116 +0.32(+2.01%)
Aug 23, 2011 15.36 15.96 15.30 15.95 1,660,549 +0.61(+4.00%)
Aug 22, 2011 15.39 15.51 15.21 15.33 1,701,746 +0.17(+1.15%)
Aug 19, 2011 14.97 15.28 14.96 15.16 2,866,715 +0.05(+0.30%)
Aug 18, 2011 15.40 15.40 15.00 15.11 2,398,759 -0.65(-4.13%)
Aug 17, 2011 15.90 16.00 15.67 15.76 999,526 -0.07(-0.46%)
Aug 16, 2011 15.77 15.96 15.63 15.84 1,293,573 +0.02(+0.12%)
Aug 15, 2011 15.73 15.94 15.55 15.82 2,379,816 -0.11(-0.69%)
Aug 12, 2011 15.98 16.18 15.70 15.93 2,361,745 +0.16(+0.99%)
Aug 11, 2011 15.10 15.99 15.08 15.77 3,744,744 +0.73(+4.87%)
Aug 10, 2011 15.03 15.47 14.89 15.04 5,248,388 -0.34(-2.20%)
Aug 09, 2011 15.84 15.40 14.47 15.38 4,387,799 +0.25(+1.63%)
Aug 08, 2011 15.84 16.04 15.13 15.13 4,798,157 -1.11(-6.82%)
Aug 05, 2011 16.25 16.32 15.73 16.24 3,996,285 +0.19(+1.20%)
Aug 04, 2011 16.43 16.43 15.99 16.05 3,216,072 -0.59(-3.52%)
Aug 03, 2011 16.43 16.66 16.15 16.63 2,943,729 +0.18(+1.11%)
Aug 02, 2011 16.68 16.86 16.43 16.45 2,400,440 -0.38(-2.23%)
Aug 01, 2011 17.21 17.28 16.72 16.82 2,308,089 -0.22(-1.29%)
Jul 29, 2011 17.30 17.63 17.03 17.04 3,478,293 -0.40(-2.31%)
Jul 28, 2011 17.48 17.71 17.25 17.45 2,468,374 -0.07(-0.42%)
Jul 27, 2011 17.39 17.73 17.25 17.52 4,553,817 +0.89(+5.34%)
Jul 26, 2011 16.69 16.73 16.55 16.63 1,141,454 -0.08(-0.49%)
Jul 25, 2011 16.53 16.82 16.49 16.71 1,205,142 +0.07(+0.44%)
Jul 22, 2011 16.55 16.65 16.52 16.64 1,283,282 -0.10(-0.60%)
Jul 21, 2011 16.69 16.87 16.61 16.74 1,061,696 +0.13(+0.77%)
Jul 20, 2011 16.62 16.67 16.45 16.61 898,926 +0.05(+0.33%)
Jul 19, 2011 16.44 16.56 16.37 16.56 1,160,158 +0.23(+1.40%)
Jul 18, 2011 16.52 16.61 16.19 16.33 1,187,147 -0.27(-1.60%)
Jul 15, 2011 16.69 16.69 16.54 16.60 1,384,616 -0.01(-0.06%)
Jul 14, 2011 16.94 17.00 16.57 16.60 1,234,394 -0.31(-1.84%)
Jul 13, 2011 16.91 17.02 16.77 16.92 1,289,926 +0.12(+0.71%)
Jul 12, 2011 16.85 16.92 16.74 16.80 1,234,333 -0.07(-0.43%)
Jul 11, 2011 16.88 16.97 16.78 16.87 850,946 -0.21(-1.23%)
Jul 08, 2011 17.14 17.21 16.99 17.08 1,242,277 -0.24(-1.37%)
Jul 07, 2011 17.35 17.40 17.32 17.32 887,851 +0.12(+0.69%)
Jul 06, 2011 17.08 17.21 17.04 17.20 894,080 +0.05(+0.32%)
Jul 05, 2011 17.20 17.21 17.09 17.14 899,892 -0.06(-0.37%)
Jul 01, 2011 17.04 17.25 16.95 17.21 941,422 +0.19(+1.13%)
Jun 30, 2011 16.84 17.07 16.82 17.02 1,035,201 +0.26(+1.53%)
Jun 29, 2011 16.74 16.82 16.58 16.76 1,968,431 +0.08(+0.49%)
Jun 28, 2011 16.43 16.76 16.42 16.68 1,594,147 +0.29(+1.79%)
Jun 27, 2011 16.31 16.44 16.20 16.38 566,129 +0.12(+0.73%)
Jun 24, 2011 16.44 16.49 16.24 16.27 1,465,355 -0.17(-1.06%)
Jun 23, 2011 16.29 16.45 16.16 16.44 1,658,411 -0.06(-0.39%)
Jun 22, 2011 16.50 16.59 16.42 16.50 1,132,523 -0.06(-0.39%)
Jun 21, 2011 16.43 16.57 16.35 16.57 813,987 +0.26(+1.57%)
Jun 20, 2011 16.31 16.35 16.30 16.31 1,073,852 +0.05(+0.34%)
Jun 17, 2011 16.18 16.38 16.11 16.26 2,201,824 +0.27(+1.66%)
Jun 16, 2011 15.72 15.99 15.65 15.99 1,949,520 +0.28(+1.81%)
Jun 15, 2011 15.93 16.05 15.65 15.71 1,735,386 -0.37(-2.28%)
Jun 14, 2011 16.14 16.22 16.04 16.07 982,325 +0.13(+0.80%)
Jun 13, 2011 16.01 16.05 15.88 15.95 1,047,546 +0.03(+0.17%)
Jun 10, 2011 16.06 16.14 15.84 15.92 1,076,690 -0.21(-1.30%)
Jun 09, 2011 16.08 16.26 16.04 16.13 1,104,142 +0.07(+0.45%)
Jun 08, 2011 16.22 16.22 15.96 16.05 1,438,133 -0.15(-0.90%)
Jun 07, 2011 16.33 16.34 16.13 16.20 1,397,191 -0.05(-0.34%)
Jun 06, 2011 16.19 16.32 16.11 16.26 1,063,291 +0.00(+0.00%)
Jun 03, 2011 16.42 16.48 16.25 16.26 1,607,569 -0.46(-2.73%)
May 24, 2011 16.81 16.82 16.63 16.71 871,174 -0.08(-0.49%)
May 23, 2011 16.98 17.02 16.78 16.79 1,197,236 -0.40(-2.33%)
May 20, 2011 17.31 17.36 17.10 17.19 1,309,127 -0.07(-0.42%)
May 19, 2011 17.32 17.39 17.16 17.27 647,510 -0.02(-0.11%)
May 18, 2011 17.01 17.33 17.00 17.29 984,940 +0.30(+1.77%)
May 17, 2011 17.00 17.09 16.86 16.98 1,088,938 -0.11(-0.64%)
May 16, 2011 17.27 17.30 17.05 17.09 807,277 -0.23(-1.32%)
May 13, 2011 17.43 17.45 17.25 17.32 1,008,045 -0.10(-0.58%)
May 12, 2011 17.22 17.48 17.03 17.42 1,024,629 +0.16(+0.95%)
May 11, 2011 17.47 17.55 17.18 17.26 1,017,995 -0.26(-1.51%)
May 10, 2011 17.33 17.57 17.29 17.52 770,199 +0.28(+1.64%)
May 09, 2011 17.15 17.32 17.08 17.24 828,132 +0.05(+0.27%)
May 06, 2011 17.52 17.58 17.12 17.19 2,086,808 +0.16(+0.91%)
May 05, 2011 17.11 17.17 16.95 17.04 1,110,167 -0.14(-0.80%)
May 04, 2011 17.33 17.33 17.10 17.18 1,277,929 -0.17(-1.00%)
May 03, 2011 17.26 17.35 17.10 17.35 1,226,657 +0.15(+0.85%)
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.