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, 2004 19.72 19.90 19.62 19.79 132,349 +0.06(+0.32%)
Apr 29, 2004 20.02 20.19 19.70 19.73 217,478 -0.33(-1.64%)
Apr 28, 2004 19.84 20.11 19.66 20.06 240,808 +0.18(+0.90%)
Apr 27, 2004 19.85 19.94 19.74 19.88 108,907 +0.22(+1.13%)
Apr 26, 2004 20.08 20.15 19.61 19.66 109,019 -0.51(-2.52%)
Apr 23, 2004 20.39 20.39 19.86 20.17 151,416 -0.24(-1.18%)
Apr 22, 2004 20.10 20.51 20.06 20.41 202,449 +0.31(+1.55%)
Apr 21, 2004 19.79 20.10 19.77 20.10 148,388 +0.39(+1.99%)
Apr 20, 2004 20.02 20.11 19.58 19.70 156,239 -0.31(-1.56%)
Apr 19, 2004 20.01 20.15 19.89 20.02 173,848 -0.05(-0.27%)
Apr 16, 2004 19.84 20.23 19.42 20.07 536,686 +0.45(+2.32%)
Apr 15, 2004 19.93 20.52 19.47 19.61 754,053 +0.04(+0.23%)
Apr 14, 2004 19.61 19.93 19.44 19.57 188,541 -0.18(-0.90%)
Apr 13, 2004 20.02 20.02 19.52 19.75 229,031 -0.28(-1.38%)
Apr 12, 2004 19.84 20.16 19.84 20.02 220,843 +0.04(+0.22%)
Apr 08, 2004 20.18 20.23 19.84 19.98 107,561 -0.37(-1.80%)
Apr 07, 2004 20.40 20.41 20.10 20.35 204,692 -0.12(-0.61%)
Apr 06, 2004 20.36 20.56 20.19 20.47 219,946 -0.09(-0.43%)
Apr 05, 2004 20.25 20.58 19.99 20.56 341,415 +0.49(+2.44%)
Apr 02, 2004 19.92 20.08 19.75 20.07 304,739 +0.37(+1.90%)
Apr 01, 2004 19.14 19.86 19.14 19.70 446,285 +0.91(+4.84%)
Mar 31, 2004 18.72 18.79 18.37 18.79 168,240 -0.03(-0.14%)
Mar 30, 2004 18.56 18.87 18.39 18.81 164,539 +0.16(+0.86%)
Mar 29, 2004 18.05 18.72 18.05 18.65 264,586 +0.55(+3.05%)
Mar 26, 2004 18.10 18.28 17.96 18.10 117,768 -0.19(-1.02%)
Mar 25, 2004 17.52 18.29 17.52 18.29 166,221 +0.54(+3.06%)
Mar 24, 2004 17.77 18.04 17.44 17.74 295,205 -0.03(-0.15%)
Mar 23, 2004 17.79 18.35 17.61 17.77 368,783 +0.21(+1.17%)
Mar 22, 2004 17.85 17.85 17.36 17.56 128,872 -0.46(-2.57%)
Mar 19, 2004 18.06 18.12 17.79 18.03 85,353 -0.17(-0.93%)
Mar 18, 2004 18.01 18.22 17.72 18.20 98,701 +0.24(+1.34%)
Mar 17, 2004 17.82 18.10 17.79 17.96 94,999 +0.19(+1.05%)
Mar 16, 2004 17.74 18.12 17.71 17.77 139,639 +0.02(+0.10%)
Mar 15, 2004 17.89 18.14 17.69 17.75 221,516 -0.23(-1.29%)
Mar 12, 2004 18.10 18.30 17.90 17.98 150,743 -0.06(-0.35%)
Mar 11, 2004 18.38 18.41 17.97 18.05 216,693 -0.24(-1.32%)
Mar 10, 2004 18.74 18.99 18.24 18.29 261,557 -0.45(-2.38%)
Mar 09, 2004 19.25 19.57 18.59 18.73 486,999 -0.87(-4.46%)
Mar 08, 2004 20.24 20.50 19.45 19.61 816,414 +0.61(+3.19%)
Mar 05, 2004 19.04 19.20 18.90 19.00 81,764 -0.04(-0.23%)
Mar 04, 2004 19.07 19.19 18.72 19.04 162,968 +0.06(+0.33%)
Mar 03, 2004 19.01 19.06 18.54 18.98 178,559 -0.16(-0.84%)
Mar 02, 2004 18.86 19.32 18.85 19.14 134,592 +0.29(+1.51%)
Mar 01, 2004 18.86 19.01 18.63 18.86 155,229 -0.07(-0.38%)
Feb 27, 2004 19.04 19.16 18.75 18.93 105,430 -0.05(-0.28%)
Feb 26, 2004 18.06 19.14 18.06 18.98 242,602 +0.29(+1.57%)
Feb 25, 2004 19.00 19.00 18.56 18.69 204,804 -0.21(-1.09%)
Feb 24, 2004 19.05 19.05 18.64 18.89 250,566 -0.38(-1.99%)
Feb 23, 2004 19.32 19.37 19.08 19.28 167,230 -0.05(-0.28%)
Feb 20, 2004 19.70 19.70 19.26 19.33 128,199 -0.37(-1.86%)
Feb 19, 2004 19.92 20.01 19.65 19.70 146,481 -0.09(-0.45%)
Feb 18, 2004 20.28 20.35 19.71 19.78 259,314 -0.59(-2.89%)
Feb 17, 2004 19.95 20.37 19.92 20.37 300,589 +0.52(+2.60%)
Feb 13, 2004 20.06 20.33 19.68 19.86 156,575 -0.21(-1.02%)
Feb 12, 2004 20.33 20.48 19.96 20.06 179,456 -0.27(-1.32%)
Feb 11, 2004 20.59 20.61 20.19 20.33 427,106 -0.25(-1.21%)
Feb 10, 2004 20.31 20.71 20.29 20.58 188,204 +0.32(+1.58%)
Feb 09, 2004 20.29 20.58 20.02 20.26 269,633 -0.22(-1.09%)
Feb 06, 2004 20.17 20.58 20.11 20.48 271,764 +0.40(+2.00%)
Feb 05, 2004 19.69 20.13 19.41 20.08 371,474 +0.45(+2.32%)
Feb 04, 2004 19.89 19.89 19.50 19.62 416,563 -0.34(-1.70%)
Feb 03, 2004 19.88 20.23 19.72 19.96 342,088 -0.26(-1.28%)
Feb 02, 2004 20.20 20.45 19.70 20.22 523,452 -0.15(-0.74%)
Jan 30, 2004 20.37 20.56 20.24 20.37 241,481 -0.14(-0.70%)
Jan 29, 2004 20.57 20.66 20.21 20.52 319,881 -0.03(-0.13%)
Jan 28, 2004 20.52 20.86 20.51 20.54 212,431 -0.01(-0.04%)
Jan 27, 2004 21.00 21.03 20.55 20.55 271,315 -0.30(-1.45%)
Jan 26, 2004 20.83 20.95 20.53 20.85 501,917 +0.04(+0.17%)
Jan 23, 2004 21.94 22.11 20.80 20.82 698,309 -1.15(-5.24%)
Jan 22, 2004 21.11 22.20 20.60 21.97 1,257,428 +0.86(+4.05%)
Jan 21, 2004 22.96 23.00 20.73 21.11 4,137,592 -5.63(-21.04%)
Jan 20, 2004 26.74 27.05 26.52 26.74 493,393 +0.17(+0.64%)
Jan 16, 2004 26.99 26.99 26.45 26.57 221,516 -0.36(-1.32%)
Jan 15, 2004 27.10 27.16 26.31 26.93 441,687 -0.17(-0.63%)
Jan 14, 2004 26.86 27.23 26.61 27.10 224,657 +0.14(+0.53%)
Jan 13, 2004 27.14 27.34 26.79 26.95 178,895 -0.36(-1.31%)
Jan 12, 2004 27.40 27.44 27.06 27.31 122,254 -0.04(-0.16%)
Jan 09, 2004 27.23 27.46 27.20 27.35 112,833 -0.14(-0.52%)
Jan 08, 2004 27.63 27.63 27.30 27.50 170,707 -0.04(-0.13%)
Jan 07, 2004 27.42 27.64 27.40 27.53 268,175 -0.02(-0.06%)
Jan 06, 2004 27.48 27.55 27.28 27.55 408,712 +0.07(+0.26%)
Jan 05, 2004 26.97 27.88 26.97 27.48 306,421 +0.22(+0.82%)
Jan 02, 2004 27.35 27.76 27.17 27.26 203,683 -0.50(-1.80%)
Dec 31, 2003 27.72 28.08 27.57 27.75 92,868 +0.03(+0.10%)
Dec 30, 2003 27.72 27.73 27.48 27.73 83,110 +0.00(+0.00%)
Dec 29, 2003 27.60 27.73 27.44 27.73 114,627 +0.30(+1.11%)
Dec 26, 2003 27.19 27.51 27.16 27.43 48,341 +0.27(+0.98%)
Dec 24, 2003 27.04 27.18 27.02 27.16 60,678 +0.12(+0.43%)
Dec 23, 2003 26.81 27.05 26.45 27.04 175,867 +0.35(+1.30%)
Dec 22, 2003 26.85 26.90 26.30 26.69 191,794 +0.06(+0.23%)
Dec 19, 2003 27.01 27.06 26.41 26.63 130,330 -0.21(-0.76%)
Dec 18, 2003 26.38 26.83 25.99 26.84 216,245 +0.68(+2.59%)
Dec 17, 2003 26.61 26.61 26.10 26.16 248,659 -0.77(-2.85%)
Dec 16, 2003 26.53 26.93 26.50 26.93 188,653 +0.45(+1.72%)
Dec 15, 2003 26.97 27.17 26.39 26.47 224,881 -0.41(-1.53%)
Dec 12, 2003 26.60 26.91 26.59 26.88 229,479 +0.42(+1.58%)
Dec 11, 2003 26.00 26.52 25.90 26.46 172,614 +0.64(+2.49%)
Dec 10, 2003 26.05 26.05 25.70 25.82 185,513 -0.10(-0.38%)
Dec 09, 2003 25.97 25.97 25.76 25.92 97,579 +0.15(+0.59%)
Dec 08, 2003 26.05 26.05 25.74 25.77 116,534 -0.20(-0.76%)
Dec 05, 2003 25.94 26.07 25.81 25.96 63,034 +0.03(+0.10%)
Dec 04, 2003 26.50 26.50 25.86 25.94 127,301 -0.42(-1.59%)
Dec 03, 2003 26.63 26.73 26.34 26.36 97,018 -0.21(-0.81%)
Dec 02, 2003 26.48 26.75 26.37 26.57 157,136 +0.00(+0.00%)
Dec 01, 2003 26.14 26.62 26.14 26.57 170,147 +0.56(+2.16%)
Nov 28, 2003 25.89 26.17 25.86 26.01 38,695 +0.13(+0.52%)
Nov 26, 2003 25.86 25.86 25.63 25.87 56,977 +0.24(+0.94%)
Nov 25, 2003 25.53 25.63 25.45 25.63 62,473 +0.23(+0.91%)
Nov 24, 2003 24.96 25.41 24.79 25.40 161,062 +0.45(+1.79%)
Nov 21, 2003 25.34 25.34 24.91 24.96 110,477 -0.24(-0.96%)
Nov 20, 2003 26.16 26.16 25.12 25.20 281,185 -0.66(-2.55%)
Nov 19, 2003 25.72 25.92 25.45 25.86 191,233 +0.04(+0.17%)
Nov 18, 2003 26.17 26.17 25.74 25.81 147,154 -0.21(-0.82%)
Nov 17, 2003 25.75 26.10 25.70 26.03 321,339 +0.17(+0.66%)
Nov 14, 2003 25.84 25.92 25.76 25.86 155,902 +0.13(+0.52%)
Nov 13, 2003 25.84 25.85 25.61 25.72 78,848 +0.00(+0.00%)
Nov 12, 2003 25.44 25.72 25.37 25.72 74,250 +0.36(+1.41%)
Nov 11, 2003 25.48 25.61 25.20 25.37 99,822 -0.02(-0.07%)
Nov 10, 2003 25.63 25.63 25.26 25.38 79,073 -0.12(-0.45%)
Nov 07, 2003 25.30 25.50 25.15 25.50 107,673 +0.42(+1.67%)
Nov 06, 2003 24.89 25.11 24.87 25.08 95,560 +0.37(+1.48%)
Nov 05, 2003 24.99 24.99 24.56 24.71 192,803 -0.19(-0.75%)
Nov 04, 2003 24.99 24.99 24.99 24.90 183,830 +0.03(+0.11%)
Nov 03, 2003 24.70 24.98 24.64 24.88 162,968 +0.29(+1.16%)
Oct 31, 2003 24.70 24.79 24.54 24.59 104,196 +0.12(+0.47%)
Oct 30, 2003 24.74 24.74 24.30 24.47 81,091 -0.12(-0.47%)
Oct 29, 2003 24.62 24.88 24.52 24.59 126,965 +0.06(+0.25%)
Oct 28, 2003 23.85 24.53 23.85 24.53 267,390 +0.72(+3.03%)
Oct 27, 2003 23.61 24.05 23.54 23.81 201,439 +0.64(+2.77%)
Oct 24, 2003 23.15 23.42 22.97 23.16 157,136 +0.02(+0.08%)
Oct 23, 2003 23.05 23.24 22.86 23.15 171,044 +0.05(+0.23%)
Oct 22, 2003 23.31 23.31 22.83 23.09 231,835 -0.22(-0.96%)
Oct 21, 2003 23.93 23.93 23.31 23.31 327,171 -0.62(-2.57%)
Oct 20, 2003 23.95 23.95 23.35 23.93 270,867 +0.07(+0.30%)
Oct 17, 2003 24.47 24.55 23.79 23.86 224,096 -0.47(-1.94%)
Oct 16, 2003 24.22 24.65 23.71 24.33 303,393 +0.04(+0.18%)
Oct 15, 2003 25.41 25.42 24.21 24.29 970,186 -1.50(-5.81%)
Oct 14, 2003 26.08 26.11 25.53 25.78 341,079 -0.14(-0.55%)
Oct 13, 2003 25.37 25.93 25.33 25.93 145,471 +0.55(+2.18%)
Oct 10, 2003 25.23 25.48 25.23 25.37 201,327 +0.27(+1.07%)
Oct 09, 2003 24.91 25.50 24.91 25.11 141,321 +0.19(+0.75%)
Oct 08, 2003 25.10 25.10 24.73 24.92 186,186 -0.09(-0.36%)
Oct 07, 2003 24.64 24.96 24.38 25.01 265,932 +0.37(+1.48%)
Oct 06, 2003 24.41 24.58 24.07 24.64 278,045 +0.45(+1.88%)
Oct 03, 2003 24.43 24.44 24.11 24.19 152,650 +0.12(+0.52%)
Oct 02, 2003 24.25 24.25 23.93 24.06 202,224 -0.01(-0.04%)
Oct 01, 2003 23.49 24.23 23.48 24.07 227,909 +0.58(+2.47%)
Sep 30, 2003 23.87 23.87 23.26 23.49 350,837 -0.37(-1.57%)
Sep 29, 2003 23.63 24.06 23.23 23.87 190,672 +0.30(+1.29%)
Sep 26, 2003 23.10 23.46 22.82 23.56 358,688 +0.46(+2.01%)
Sep 25, 2003 23.14 23.23 22.69 23.10 101,056 -0.15(-0.65%)
Sep 24, 2003 23.36 23.42 23.18 23.25 108,795 -0.20(-0.84%)
Sep 23, 2003 23.16 23.54 23.14 23.45 75,259 +0.09(+0.38%)
Sep 22, 2003 23.54 23.67 23.46 23.36 101,056 -0.45(-1.87%)
Sep 19, 2003 23.31 23.83 23.23 23.81 130,105 +0.49(+2.10%)
Sep 18, 2003 23.14 23.31 23.14 23.31 114,964 +0.29(+1.28%)
Sep 17, 2003 23.13 23.14 22.89 23.02 42,733 -0.04(-0.19%)
Sep 16, 2003 22.74 23.17 22.74 23.07 151,528 +0.29(+1.25%)
Sep 15, 2003 23.27 23.44 22.68 22.78 108,010 -0.61(-2.59%)
Sep 12, 2003 22.98 23.39 22.86 23.39 76,381 +0.27(+1.16%)
Sep 11, 2003 23.03 23.12 22.74 23.12 72,567 +0.22(+0.97%)
Sep 10, 2003 23.41 23.48 22.71 22.90 181,475 -0.54(-2.28%)
Sep 09, 2003 23.60 23.63 22.97 23.43 232,620 -0.13(-0.57%)
Sep 08, 2003 23.67 23.85 23.45 23.56 117,543 -0.20(-0.83%)
Sep 05, 2003 23.95 23.98 23.55 23.76 206,150 -0.13(-0.56%)
Sep 04, 2003 23.72 23.98 23.37 23.89 328,741 +0.00(+0.00%)
Sep 03, 2003 23.27 23.91 23.18 23.89 187,756 +0.55(+2.37%)
Sep 02, 2003 22.59 23.35 22.59 23.34 434,845 +0.84(+3.72%)
Aug 29, 2003 22.47 22.73 22.42 22.50 68,081 +0.07(+0.32%)
Aug 28, 2003 22.20 22.51 22.12 22.43 202,112 +0.18(+0.80%)
Aug 27, 2003 22.17 22.30 22.16 22.25 65,613 +0.07(+0.32%)
Aug 26, 2003 22.02 22.21 21.99 22.18 40,602 +0.14(+0.65%)
Aug 25, 2003 21.87 22.04 21.66 22.04 72,567 +0.17(+0.77%)
Aug 22, 2003 22.33 22.49 21.80 21.87 74,474 -0.46(-2.08%)
Aug 21, 2003 22.11 22.46 22.07 22.33 196,168 +0.31(+1.42%)
Aug 20, 2003 22.02 22.25 21.75 22.02 102,850 -0.12(-0.52%)
Aug 19, 2003 22.16 22.16 21.91 22.14 74,586 -0.02(-0.08%)
Aug 18, 2003 21.84 22.38 21.53 22.16 123,600 +0.38(+1.76%)
Aug 15, 2003 21.88 22.16 21.69 21.77 43,630 -0.16(-0.73%)
Aug 14, 2003 21.71 21.95 21.62 21.93 117,543 +0.29(+1.32%)
Aug 13, 2003 21.75 21.77 21.54 21.65 219,385 -0.02(-0.08%)
Aug 12, 2003 21.19 21.80 21.19 21.67 163,417 +0.56(+2.66%)
Aug 11, 2003 21.18 21.35 21.05 21.10 69,427 +0.02(+0.08%)
Aug 08, 2003 21.12 21.21 21.00 21.09 64,940 -0.04(-0.21%)
Aug 07, 2003 20.77 21.13 20.51 21.13 79,858 +0.27(+1.28%)
Aug 06, 2003 21.00 21.01 20.55 20.86 77,951 -0.22(-1.06%)
Aug 05, 2003 20.92 21.20 20.82 21.09 229,704 +0.17(+0.81%)
Aug 04, 2003 21.05 21.16 20.69 20.92 105,654 -0.04(-0.17%)
Aug 01, 2003 20.91 21.21 20.73 20.95 175,194 +0.27(+1.29%)
Jul 31, 2003 20.96 21.35 20.64 20.68 180,690 -0.05(-0.26%)
Jul 30, 2003 20.09 20.79 20.09 20.74 247,649 -0.15(-0.73%)
Jul 29, 2003 21.22 21.22 20.73 20.89 67,520 -0.15(-0.72%)
Jul 28, 2003 20.87 21.30 20.80 21.04 117,095 -0.14(-0.67%)
Jul 25, 2003 20.77 21.26 20.77 21.18 167,567 +0.41(+1.97%)
Jul 24, 2003 21.05 21.12 20.64 20.77 99,149 -0.24(-1.15%)
Jul 23, 2003 20.82 21.18 20.69 21.01 77,951 +0.07(+0.34%)
Jul 22, 2003 20.42 21.27 20.27 20.94 369,119 +0.41(+2.00%)
Jul 21, 2003 20.93 20.93 20.16 20.53 370,689 -0.46(-2.21%)
Jul 18, 2003 20.24 21.04 20.11 21.00 237,891 +0.75(+3.70%)
Jul 17, 2003 20.28 20.37 20.15 20.25 258,305 -0.26(-1.26%)
Jul 16, 2003 20.51 20.68 19.75 20.51 462,997 -0.70(-3.28%)
Jul 15, 2003 21.40 21.62 20.75 21.20 314,833 -0.16(-0.75%)
Jul 14, 2003 20.70 21.40 20.70 21.36 179,905 +0.84(+4.08%)
Jul 11, 2003 20.51 20.82 20.43 20.52 67,969 -0.04(-0.17%)
Jul 10, 2003 20.95 21.04 20.51 20.56 156,351 -0.47(-2.25%)
Jul 09, 2003 20.95 21.04 20.76 21.03 201,327 -0.08(-0.38%)
Jul 08, 2003 20.77 21.26 20.39 21.11 207,384 +0.45(+2.16%)
Jul 07, 2003 20.11 20.95 20.11 20.67 378,540 +0.56(+2.79%)
Jul 03, 2003 19.97 20.27 19.88 20.11 168,576 +0.04(+0.22%)
Jul 02, 2003 19.98 20.19 19.81 20.06 249,893 +0.03(+0.13%)
Jul 01, 2003 19.93 20.05 19.18 20.03 262,567 +0.15(+0.76%)
Jun 30, 2003 19.86 20.15 19.85 19.88 276,250 +0.03(+0.13%)
Jun 27, 2003 19.77 19.94 19.67 19.86 79,858 +0.04(+0.18%)
Jun 26, 2003 19.79 19.84 19.48 19.82 196,392 +0.03(+0.14%)
Jun 25, 2003 20.04 20.08 19.61 19.79 116,198 -0.18(-0.89%)
Jun 24, 2003 19.79 20.22 19.79 19.97 203,795 +0.27(+1.36%)
Jun 23, 2003 20.57 20.61 19.58 19.70 263,352 -0.80(-3.91%)
Jun 20, 2003 20.51 20.60 20.11 20.51 335,359 +0.31(+1.55%)
Jun 19, 2003 20.56 20.58 20.19 20.19 216,581 -0.32(-1.56%)
Jun 18, 2003 20.33 20.58 20.19 20.52 490,252 +0.03(+0.13%)
Jun 17, 2003 20.68 20.68 20.37 20.49 263,464 -0.02(-0.09%)
Jun 16, 2003 20.05 20.62 19.93 20.51 293,074 +0.54(+2.68%)
Jun 13, 2003 20.29 20.29 19.84 19.97 287,691 -0.32(-1.58%)
Jun 12, 2003 20.55 20.55 20.11 20.29 232,171 +0.23(+1.16%)
Jun 11, 2003 19.88 20.08 19.64 20.06 229,928 +0.57(+2.93%)
Jun 10, 2003 19.39 19.73 19.22 19.49 163,193 +0.32(+1.67%)
Jun 09, 2003 20.33 20.33 18.99 19.17 305,636 -0.94(-4.66%)
Jun 06, 2003 20.37 20.42 19.97 20.11 244,621 +0.27(+1.35%)
Jun 05, 2003 19.75 19.90 19.30 19.84 242,490 +0.26(+1.32%)
Jun 04, 2003 19.12 19.61 19.00 19.58 268,960 +0.52(+2.71%)
Jun 03, 2003 18.86 19.08 18.74 19.06 175,306 -0.02(-0.09%)
Jun 02, 2003 18.54 19.20 18.54 19.08 360,931 +0.54(+2.93%)
May 30, 2003 18.46 18.54 18.28 18.54 242,154 +0.08(+0.44%)
May 29, 2003 18.17 18.53 18.14 18.46 138,517 +0.29(+1.57%)
May 28, 2003 17.88 18.37 17.61 18.17 175,979 +0.25(+1.39%)
May 27, 2003 17.48 17.92 17.32 17.92 191,569 +0.62(+3.55%)
May 23, 2003 16.85 17.59 16.85 17.31 309,898 +0.37(+2.16%)
May 22, 2003 17.07 17.09 16.90 16.94 92,420 -0.19(-1.09%)
May 21, 2003 17.20 17.21 16.98 17.13 80,418 -0.06(-0.36%)
May 20, 2003 17.34 17.34 16.99 17.19 150,406 +0.16(+0.94%)
May 19, 2003 17.79 17.79 16.80 17.03 288,812 -0.80(-4.50%)
May 16, 2003 17.33 17.83 17.24 17.83 164,202 +0.45(+2.62%)
May 15, 2003 17.16 17.38 17.13 17.38 94,438 +0.17(+0.98%)
May 14, 2003 17.06 17.21 16.99 17.21 79,409 +0.12(+0.73%)
May 13, 2003 16.94 17.08 16.76 17.08 118,329 +0.10(+0.58%)
May 12, 2003 16.72 16.98 16.59 16.98 121,133 +0.21(+1.28%)
May 09, 2003 16.63 16.83 16.58 16.77 87,260 +0.12(+0.70%)
May 08, 2003 16.85 16.85 16.41 16.65 287,130 -0.29(-1.74%)
May 07, 2003 16.98 17.05 16.94 16.95 131,339 -0.09(-0.52%)
May 06, 2003 16.55 17.11 16.27 17.04 316,067 +0.40(+2.41%)
May 05, 2003 16.85 16.85 16.62 16.64 115,412 -0.29(-1.69%)
May 02, 2003 16.64 16.94 16.51 16.92 76,268 +0.16(+0.96%)
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.