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 28, 2017 57.04 57.04 56.04 56.49 1,642,181 -0.56(-0.98%)
Apr 27, 2017 57.38 57.99 56.98 57.05 3,387,198 -0.31(-0.53%)
Apr 26, 2017 55.05 57.63 55.05 57.35 5,422,436 +3.82(+7.14%)
Apr 25, 2017 53.14 53.69 52.91 53.53 1,759,452 +0.49(+0.93%)
Apr 24, 2017 53.22 53.48 52.58 53.04 1,698,462 +0.32(+0.60%)
Apr 21, 2017 52.95 53.08 52.51 52.72 1,460,275 -0.15(-0.28%)
Apr 20, 2017 52.98 52.98 52.38 52.87 823,343 +0.12(+0.22%)
Apr 19, 2017 52.40 53.15 52.19 52.75 1,707,200 +0.52(+1.00%)
Apr 18, 2017 51.81 52.27 51.79 52.23 944,327 +0.23(+0.44%)
Apr 17, 2017 51.58 52.03 51.45 52.00 905,714 +0.63(+1.23%)
Apr 13, 2017 51.54 51.89 51.22 51.37 1,466,910 -0.14(-0.27%)
Apr 12, 2017 51.19 51.74 51.13 51.51 1,039,364 +0.01(+0.02%)
Apr 11, 2017 51.88 51.88 51.15 51.50 951,295 -0.55(-1.06%)
Apr 10, 2017 51.92 52.28 51.89 52.05 838,275 +0.13(+0.25%)
Apr 07, 2017 52.03 52.55 51.88 51.92 903,005 -0.18(-0.34%)
Apr 06, 2017 52.01 52.42 51.83 52.10 775,644 +0.14(+0.27%)
Apr 05, 2017 52.05 52.67 51.77 51.96 1,219,525 +0.07(+0.13%)
Apr 04, 2017 51.95 52.26 51.56 51.89 1,109,319 -0.18(-0.34%)
Apr 03, 2017 52.71 53.04 51.72 52.07 1,070,332 -0.62(-1.18%)
Mar 31, 2017 52.56 53.17 52.51 52.69 1,621,607 +0.20(+0.38%)
Mar 30, 2017 51.99 52.62 51.92 52.49 1,350,239 +0.25(+0.47%)
Mar 29, 2017 51.97 52.33 51.81 52.25 1,529,713 +0.28(+0.53%)
Mar 28, 2017 51.07 52.23 50.95 51.97 1,957,273 +0.90(+1.76%)
Mar 27, 2017 50.46 51.12 50.23 51.08 1,246,410 +0.01(+0.02%)
Mar 24, 2017 51.62 51.90 50.88 51.07 1,112,475 -0.46(-0.90%)
Mar 23, 2017 51.36 51.78 51.10 51.53 791,315 +0.03(+0.06%)
Mar 22, 2017 51.28 51.80 51.05 51.50 976,533 +0.34(+0.67%)
Mar 21, 2017 52.55 52.55 51.12 51.15 1,220,612 -1.22(-2.33%)
Mar 20, 2017 52.60 52.68 51.99 52.38 1,182,609 -0.16(-0.30%)
Mar 17, 2017 53.22 53.22 52.53 52.53 1,444,300 -0.51(-0.96%)
Mar 16, 2017 53.26 53.40 52.99 53.05 1,551,143 -0.10(-0.19%)
Mar 15, 2017 53.44 53.51 52.89 53.14 840,628 -0.10(-0.18%)
Mar 14, 2017 53.68 53.75 52.81 53.24 716,505 -0.61(-1.13%)
Mar 13, 2017 53.95 54.09 53.69 53.85 766,588 -0.21(-0.38%)
Mar 10, 2017 53.54 54.21 53.54 54.06 1,802,968 +0.78(+1.46%)
Mar 09, 2017 53.14 53.39 52.83 53.28 767,654 +0.15(+0.28%)
Mar 08, 2017 53.46 53.52 52.81 53.13 940,749 -0.25(-0.46%)
Mar 07, 2017 53.26 53.69 53.19 53.38 782,245 +0.19(+0.35%)
Mar 06, 2017 53.69 53.70 52.58 53.19 1,479,197 -0.87(-1.60%)
Mar 03, 2017 53.92 54.23 53.72 54.06 2,149,249 +0.08(+0.15%)
Mar 02, 2017 54.21 54.42 53.87 53.98 648,849 -0.40(-0.74%)
Mar 01, 2017 53.93 54.58 53.66 54.38 1,157,326 +0.79(+1.47%)
Feb 28, 2017 54.09 54.10 53.53 53.60 765,578 -0.50(-0.93%)
Feb 27, 2017 54.02 54.45 54.02 54.10 864,742 -0.19(-0.34%)
Feb 24, 2017 53.97 54.29 53.56 54.29 997,434 +0.05(+0.09%)
Feb 23, 2017 54.20 54.55 53.73 54.24 718,312 +0.10(+0.18%)
Feb 22, 2017 53.82 54.32 53.79 54.14 859,577 -0.02(-0.04%)
Feb 21, 2017 53.69 54.36 53.42 54.16 1,168,884 +0.57(+1.06%)
Feb 17, 2017 53.59 53.59 53.59 0 +0.51(+0.96%)
Feb 16, 2017 53.34 53.62 52.76 53.08 1,133,616 -0.30(-0.57%)
Feb 15, 2017 53.09 53.51 53.09 53.38 561,488 +0.25(+0.46%)
Feb 14, 2017 53.04 53.36 52.82 53.13 854,045 -0.02(-0.04%)
Feb 13, 2017 52.88 53.36 52.57 53.15 918,291 +0.43(+0.82%)
Feb 10, 2017 52.69 52.96 52.46 52.72 944,359 -0.10(-0.19%)
Feb 09, 2017 52.83 53.00 52.39 52.82 1,307,236 +0.10(+0.19%)
Feb 08, 2017 52.60 52.86 52.18 52.72 1,433,403 +0.14(+0.26%)
Feb 07, 2017 51.93 52.60 51.42 52.58 1,690,778 +0.61(+1.17%)
Feb 06, 2017 51.86 52.18 51.46 51.97 1,474,072 -0.04(-0.08%)
Feb 03, 2017 50.20 52.10 50.10 52.01 2,967,955 +1.84(+3.67%)
Feb 02, 2017 49.70 50.66 49.70 50.17 1,902,160 +0.67(+1.35%)
Feb 01, 2017 50.28 50.35 49.17 49.50 2,503,399 -0.35(-0.71%)
Jan 31, 2017 50.42 50.43 49.81 49.86 1,817,118 -0.58(-1.15%)
Jan 30, 2017 50.49 50.49 49.72 50.44 1,431,371 -0.01(-0.02%)
Jan 27, 2017 50.51 50.75 50.28 50.45 1,063,138 +0.03(+0.06%)
Jan 26, 2017 50.73 51.11 50.30 50.42 2,673,053 -0.45(-0.89%)
Jan 25, 2017 52.30 53.41 50.40 50.87 4,775,159 -1.46(-2.78%)
Jan 24, 2017 52.29 52.43 51.80 52.33 2,126,290 +0.13(+0.25%)
Jan 23, 2017 52.54 52.60 51.71 52.20 1,821,779 -0.36(-0.69%)
Jan 20, 2017 52.63 52.63 52.03 52.56 1,311,686 +0.05(+0.09%)
Jan 19, 2017 52.83 53.05 52.11 52.51 1,173,879 -0.40(-0.76%)
Jan 18, 2017 52.80 53.48 52.58 52.92 1,330,700 +0.19(+0.35%)
Jan 17, 2017 52.84 53.10 52.46 52.73 1,032,954 -0.38(-0.72%)
Jan 13, 2017 53.11 53.11 53.11 0 +0.73(+1.39%)
Jan 12, 2017 51.90 52.47 51.49 52.39 984,592 +0.45(+0.87%)
Jan 11, 2017 52.20 52.60 51.71 51.93 1,497,557 -0.29(-0.55%)
Jan 10, 2017 52.45 52.89 52.12 52.22 1,114,866 -0.31(-0.60%)
Jan 09, 2017 52.32 53.27 52.32 52.53 1,843,900 +0.42(+0.81%)
Jan 06, 2017 51.70 52.39 51.46 52.11 1,160,232 +0.48(+0.93%)
Jan 05, 2017 51.35 52.12 51.32 51.63 1,233,249 +0.16(+0.31%)
Jan 04, 2017 50.66 51.52 50.66 51.47 1,455,918 +0.87(+1.71%)
Jan 03, 2017 48.94 50.66 48.88 50.61 2,141,737 +2.37(+4.92%)
Dec 30, 2016 48.23 48.23 48.23 0 -0.22(-0.45%)
Dec 29, 2016 48.65 48.77 48.29 48.45 644,645 -0.05(-0.10%)
Dec 28, 2016 49.25 49.40 48.48 48.50 539,053 -0.68(-1.38%)
Dec 27, 2016 49.15 49.60 49.05 49.18 507,310 +0.00(+0.00%)
Dec 23, 2016 49.18 49.18 49.18 0 -0.06(-0.12%)
Dec 22, 2016 49.46 49.47 48.88 49.24 757,333 -0.20(-0.40%)
Dec 21, 2016 49.54 50.05 49.42 49.44 885,037 -0.30(-0.59%)
Dec 20, 2016 49.35 49.97 48.95 49.73 1,139,579 +0.43(+0.88%)
Dec 19, 2016 49.12 49.67 48.96 49.30 848,182 +0.02(+0.04%)
Dec 16, 2016 48.42 49.38 48.36 49.28 1,918,943 +1.18(+2.45%)
Dec 15, 2016 48.62 48.79 48.08 48.10 1,087,509 -0.50(-1.03%)
Dec 14, 2016 48.54 49.08 48.53 48.60 976,881 -0.11(-0.22%)
Dec 13, 2016 48.69 48.95 48.48 48.71 969,516 +0.10(+0.20%)
Dec 12, 2016 48.55 48.84 48.27 48.61 1,059,213 -0.14(-0.28%)
Dec 09, 2016 48.10 48.76 47.93 48.75 1,511,938 +0.64(+1.33%)
Dec 08, 2016 47.72 48.19 47.29 48.11 1,267,508 +0.45(+0.95%)
Dec 07, 2016 47.40 47.77 46.97 47.66 1,402,535 +0.30(+0.64%)
Dec 06, 2016 47.99 48.05 47.22 47.35 837,025 -0.48(-1.01%)
Dec 05, 2016 47.37 48.06 47.29 47.83 1,066,355 +0.68(+1.44%)
Dec 02, 2016 46.66 47.38 46.60 47.16 1,108,536 +0.43(+0.92%)
Dec 01, 2016 48.32 48.50 46.15 46.72 2,023,549 -1.60(-3.31%)
Nov 30, 2016 49.63 49.65 48.32 48.32 1,509,371 -1.35(-2.73%)
Nov 29, 2016 50.35 50.42 49.66 49.68 862,893 -0.61(-1.21%)
Nov 28, 2016 50.60 50.98 50.08 50.29 958,591 -0.38(-0.76%)
Nov 25, 2016 50.62 50.96 50.50 50.67 282,213 +0.07(+0.14%)
Nov 23, 2016 50.60 50.60 50.60 0 +0.21(+0.41%)
Nov 22, 2016 49.94 50.44 49.84 50.40 1,016,535 +0.31(+0.63%)
Nov 21, 2016 49.58 50.11 49.29 50.08 1,123,673 +0.68(+1.37%)
Nov 18, 2016 49.33 49.55 49.24 49.40 901,682 +0.10(+0.20%)
Nov 17, 2016 49.27 49.56 48.99 49.31 1,100,761 +0.22(+0.44%)
Nov 16, 2016 48.36 49.19 48.02 49.09 936,377 +0.70(+1.44%)
Nov 15, 2016 48.06 48.78 47.99 48.39 1,337,699 +0.55(+1.15%)
Nov 14, 2016 48.56 48.71 47.41 47.84 1,386,958 -0.51(-1.06%)
Nov 11, 2016 48.60 48.68 47.85 48.35 1,556,981 -0.57(-1.16%)
Nov 10, 2016 49.90 50.76 48.79 48.92 2,409,177 -0.74(-1.48%)
Nov 09, 2016 48.29 49.91 48.16 49.66 1,769,966 +0.88(+1.81%)
Nov 08, 2016 48.34 48.98 48.24 48.78 1,107,970 +0.29(+0.61%)
Nov 07, 2016 48.63 48.90 48.13 48.48 1,569,908 +0.39(+0.82%)
Nov 04, 2016 47.59 48.63 47.57 48.09 1,877,376 +0.43(+0.91%)
Nov 03, 2016 47.85 48.00 47.52 47.66 854,287 -0.17(-0.35%)
Nov 02, 2016 48.25 48.30 47.44 47.82 1,535,538 -0.60(-1.24%)
Nov 01, 2016 49.14 49.14 48.08 48.42 1,041,321 -0.55(-1.12%)
Oct 31, 2016 49.34 49.45 48.72 48.97 1,284,983 -0.19(-0.38%)
Oct 28, 2016 49.35 49.71 48.81 49.16 1,595,542 -0.02(-0.04%)
Oct 27, 2016 50.16 50.16 49.08 49.18 2,149,115 -0.85(-1.71%)
Oct 26, 2016 49.34 50.93 49.09 50.03 3,421,046 +2.68(+5.66%)
Oct 25, 2016 47.67 46.95 47.35 1,696,766 -0.07(-0.14%)
Oct 24, 2016 46.45 47.77 46.07 47.42 1,688,007 +0.58(+1.24%)
Oct 21, 2016 46.68 46.99 46.36 46.84 1,238,650 -0.09(-0.19%)
Oct 20, 2016 47.17 47.23 46.79 46.93 804,421 -0.36(-0.77%)
Oct 19, 2016 47.59 47.75 47.29 47.29 1,037,498 -0.14(-0.29%)
Oct 18, 2016 46.55 47.63 46.55 47.43 1,668,839 +1.28(+2.77%)
Oct 17, 2016 46.34 46.49 46.03 46.15 487,858 -0.19(-0.40%)
Oct 14, 2016 46.25 46.92 46.22 46.34 988,286 +0.42(+0.92%)
Oct 13, 2016 46.33 46.35 45.38 45.92 1,050,995 -0.83(-1.78%)
Oct 12, 2016 46.11 46.87 45.79 46.75 1,448,480 +0.76(+1.64%)
Oct 11, 2016 46.44 46.44 45.65 46.00 1,432,376 -0.44(-0.95%)
Oct 10, 2016 46.65 47.00 46.42 46.44 579,494 +0.01(+0.02%)
Oct 07, 2016 47.25 47.34 46.07 46.43 1,944,060 -0.71(-1.50%)
Oct 06, 2016 47.51 47.51 46.84 47.14 2,050,660 -0.63(-1.32%)
Oct 05, 2016 46.55 48.23 46.39 47.76 3,501,441 +1.43(+3.09%)
Oct 04, 2016 47.07 47.53 46.26 46.33 1,998,557 -0.62(-1.32%)
Oct 03, 2016 46.08 47.07 46.04 46.95 1,804,706 +0.66(+1.42%)
Sep 30, 2016 46.00 46.50 45.62 46.29 1,896,099 +0.42(+0.92%)
Sep 29, 2016 46.80 46.80 45.85 45.87 1,301,243 -1.00(-2.14%)
Sep 28, 2016 46.59 46.91 46.08 46.87 841,838 +0.34(+0.74%)
Sep 27, 2016 46.13 46.80 46.13 46.53 973,546 +0.28(+0.62%)
Sep 26, 2016 46.11 46.51 45.91 46.24 1,017,149 -0.21(-0.44%)
Sep 23, 2016 46.53 46.58 46.33 46.45 819,817 -0.25(-0.53%)
Sep 22, 2016 46.58 46.84 46.29 46.69 1,105,150 +0.28(+0.61%)
Sep 21, 2016 45.83 46.46 45.77 46.41 1,097,528 +0.68(+1.48%)
Sep 20, 2016 45.97 46.10 45.53 45.73 1,120,123 +0.03(+0.06%)
Sep 19, 2016 46.27 46.36 45.51 45.70 1,870,011 -0.40(-0.87%)
Sep 16, 2016 46.82 46.82 45.95 46.10 2,052,226 -0.90(-1.92%)
Sep 15, 2016 46.49 47.12 46.21 47.01 1,933,581 +0.48(+1.03%)
Sep 14, 2016 47.18 47.37 46.42 46.53 1,498,131 -0.69(-1.45%)
Sep 13, 2016 47.79 47.81 46.98 47.21 1,037,587 -0.93(-1.93%)
Sep 12, 2016 47.78 48.22 47.38 48.14 1,770,778 +0.06(+0.12%)
Sep 09, 2016 48.87 49.26 48.08 48.08 2,112,015 -1.14(-2.31%)
Sep 08, 2016 49.21 49.49 49.04 49.22 1,304,937 -0.16(-0.32%)
Sep 07, 2016 49.00 49.45 48.84 49.38 1,591,286 +0.19(+0.38%)
Sep 06, 2016 49.80 49.90 48.92 49.19 1,124,546 -0.64(-1.28%)
Sep 02, 2016 49.29 49.83 49.83 49.83 1,484,036 +0.98(+2.01%)
Sep 01, 2016 48.32 49.12 48.13 48.85 1,394,070 +0.60(+1.24%)
Aug 31, 2016 48.14 48.35 47.89 48.25 953,538 +0.07(+0.14%)
Aug 30, 2016 47.77 48.20 47.54 48.18 786,033 +0.25(+0.53%)
Aug 29, 2016 47.57 48.16 47.47 47.93 1,073,815 +0.35(+0.74%)
Aug 26, 2016 47.40 48.00 47.18 47.57 1,161,433 +0.27(+0.58%)
Aug 25, 2016 47.08 47.37 46.96 47.30 611,636 +0.19(+0.40%)
Aug 24, 2016 47.54 47.70 47.02 47.11 1,225,025 -0.51(-1.07%)
Aug 23, 2016 47.72 47.80 47.50 47.62 830,847 +0.11(+0.23%)
Aug 22, 2016 47.10 47.53 47.01 47.52 844,904 +0.24(+0.52%)
Aug 19, 2016 47.10 47.48 47.05 47.27 1,014,909 -0.01(-0.02%)
Aug 18, 2016 47.29 47.78 47.17 47.28 1,703,089 +0.14(+0.29%)
Aug 17, 2016 46.67 47.26 46.46 47.14 1,711,702 +0.46(+0.99%)
Aug 16, 2016 47.03 47.04 46.32 46.68 1,712,899 -0.51(-1.08%)
Aug 15, 2016 47.84 47.90 47.06 47.19 1,157,440 -0.65(-1.35%)
Aug 12, 2016 47.70 48.20 47.04 47.84 1,706,217 +0.28(+0.60%)
Aug 11, 2016 47.71 47.98 47.46 47.55 1,077,037 -0.10(-0.21%)
Aug 10, 2016 47.43 47.78 47.02 47.65 1,564,562 +0.34(+0.72%)
Aug 09, 2016 47.58 47.80 47.25 47.31 1,524,831 -0.27(-0.58%)
Aug 08, 2016 48.30 48.50 47.50 47.58 1,691,780 -0.73(-1.52%)
Aug 05, 2016 48.19 48.78 48.11 48.32 1,618,267 +0.33(+0.69%)
Aug 04, 2016 48.49 49.05 47.86 47.99 2,117,719 -0.47(-0.97%)
Aug 03, 2016 47.57 48.46 47.38 48.46 1,507,385 +0.87(+1.83%)
Aug 02, 2016 48.54 48.84 47.50 47.58 2,462,585 -1.20(-2.45%)
Aug 01, 2016 49.82 49.86 48.61 48.78 2,387,760 -1.11(-2.22%)
Jul 29, 2016 51.31 51.31 49.70 49.89 1,872,386 -1.35(-2.64%)
Jul 28, 2016 50.36 51.26 49.90 51.24 2,730,101 +0.95(+1.89%)
Jul 27, 2016 52.75 53.29 49.70 50.29 4,805,375 -5.00(-9.04%)
Jul 26, 2016 54.83 55.39 54.64 55.28 1,562,644 +0.47(+0.86%)
Jul 25, 2016 54.34 54.82 54.11 54.81 937,653 +0.38(+0.70%)
Jul 22, 2016 53.97 54.43 53.70 54.43 748,527 +0.58(+1.07%)
Jul 21, 2016 54.49 54.57 53.64 53.85 698,320 -0.64(-1.17%)
Jul 20, 2016 54.14 54.63 54.08 54.49 842,682 +0.55(+1.02%)
Jul 19, 2016 53.55 54.09 53.55 53.94 676,773 +0.17(+0.31%)
Jul 18, 2016 53.68 53.85 53.54 53.78 621,753 +0.14(+0.26%)
Jul 15, 2016 53.93 54.03 53.56 53.64 699,608 -0.13(-0.24%)
Jul 14, 2016 53.97 54.13 53.70 53.77 692,993 +0.25(+0.48%)
Jul 13, 2016 53.70 53.99 53.48 53.51 537,572 -0.10(-0.18%)
Jul 12, 2016 53.45 53.71 53.38 53.61 708,472 +0.43(+0.81%)
Jul 11, 2016 53.26 53.47 53.14 53.18 615,189 +0.26(+0.50%)
Jul 08, 2016 51.98 52.95 51.54 52.91 930,843 +1.37(+2.66%)
Jul 07, 2016 51.42 51.80 51.32 51.54 1,072,001 +0.04(+0.08%)
Jul 06, 2016 51.34 51.54 51.15 51.50 899,863 -0.07(-0.13%)
Jul 05, 2016 51.64 51.66 51.19 51.57 744,152 -0.21(-0.40%)
Jul 01, 2016 52.08 51.78 51.78 51.78 971,936 -0.25(-0.49%)
Jun 30, 2016 50.42 52.09 50.40 52.03 1,747,550 +1.75(+3.49%)
Jun 29, 2016 50.09 50.42 49.82 50.28 1,305,517 +0.50(+1.00%)
Jun 28, 2016 48.72 49.95 48.67 49.78 1,839,459 +1.53(+3.17%)
Jun 27, 2016 48.97 48.98 48.04 48.25 1,060,208 -1.20(-2.42%)
Jun 24, 2016 50.01 50.95 49.34 49.45 2,113,768 -2.26(-4.38%)
Jun 23, 2016 51.81 51.81 51.19 51.71 810,936 +0.38(+0.74%)
Jun 22, 2016 51.62 51.87 51.26 51.33 947,658 -0.32(-0.63%)
Jun 21, 2016 51.97 52.28 51.56 51.65 1,432,844 -0.19(-0.36%)
Jun 20, 2016 51.77 52.48 51.75 51.84 804,227 +0.60(+1.16%)
Jun 17, 2016 51.20 51.38 50.57 51.24 1,530,507 +0.05(+0.10%)
Jun 16, 2016 50.64 51.28 50.28 51.19 1,036,409 +0.33(+0.65%)
Jun 15, 2016 50.94 51.28 50.55 50.86 1,085,774 +0.03(+0.06%)
Jun 14, 2016 50.20 50.91 50.02 50.83 1,727,243 +0.41(+0.81%)
Jun 13, 2016 51.15 51.49 50.27 50.42 2,539,288 -0.94(-1.83%)
Jun 10, 2016 51.81 51.93 51.29 51.36 893,683 -0.83(-1.59%)
Jun 09, 2016 52.34 52.48 51.90 52.19 1,571,341 -0.37(-0.71%)
Jun 08, 2016 52.45 52.71 52.19 52.56 1,085,127 +0.03(+0.06%)
Jun 07, 2016 52.39 52.75 52.29 52.53 1,330,298 +0.22(+0.41%)
Jun 06, 2016 52.36 52.56 52.18 52.31 690,436 +0.03(+0.06%)
Jun 03, 2016 52.44 52.67 51.88 52.29 1,095,436 -0.45(-0.85%)
Jun 02, 2016 52.48 52.80 52.20 52.74 1,100,215 +0.23(+0.45%)
Jun 01, 2016 52.24 52.62 51.97 52.50 1,316,718 -0.01(-0.02%)
May 31, 2016 52.83 53.00 52.29 52.51 1,727,731 -0.20(-0.37%)
May 27, 2016 52.33 52.71 52.71 52.71 850,441 +0.25(+0.48%)
May 26, 2016 52.46 52.76 52.37 52.45 873,964 +0.09(+0.17%)
May 25, 2016 53.63 53.73 52.26 52.36 1,998,669 -1.23(-2.30%)
May 24, 2016 53.00 53.65 52.81 53.60 915,796 +0.85(+1.61%)
May 23, 2016 52.89 52.97 52.50 52.74 820,299 -0.15(-0.28%)
May 20, 2016 52.57 53.04 52.38 52.89 1,149,807 +0.74(+1.42%)
May 19, 2016 52.25 52.55 51.57 52.15 866,898 -0.17(-0.32%)
May 18, 2016 52.23 52.63 51.77 52.31 1,114,946 +0.06(+0.11%)
May 17, 2016 51.89 52.65 51.82 52.26 2,180,521 +0.28(+0.55%)
May 16, 2016 51.61 52.13 51.35 51.97 1,014,286 +0.31(+0.61%)
May 13, 2016 52.17 52.30 51.58 51.66 873,999 -0.44(-0.84%)
May 12, 2016 52.21 52.32 51.53 52.10 1,196,434 +0.02(+0.04%)
May 11, 2016 52.07 52.60 51.84 52.08 920,981 +0.03(+0.06%)
May 10, 2016 51.78 52.13 51.48 52.05 1,648,410 +0.38(+0.74%)
May 09, 2016 51.09 51.88 50.97 51.67 1,787,377 +0.55(+1.07%)
May 06, 2016 50.40 51.14 50.30 51.12 1,126,068 +0.69(+1.38%)
May 05, 2016 50.38 50.83 50.09 50.43 1,603,270 +0.16(+0.31%)
May 04, 2016 49.73 50.40 49.65 50.27 1,227,719 +0.26(+0.53%)
May 03, 2016 50.06 50.33 49.48 50.01 1,582,447 -0.49(-0.97%)
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.