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, 2009 11.48 11.57 10.97 11.12 4,119,970 -0.33(-2.88%)
Apr 29, 2009 11.49 12.04 11.36 11.45 6,537,317 -1.48(-11.45%)
Apr 28, 2009 13.01 13.13 12.55 12.93 1,507,853 -0.07(-0.55%)
Apr 27, 2009 12.98 13.19 12.94 13.00 1,455,471 -0.09(-0.68%)
Apr 24, 2009 13.02 13.18 12.89 13.09 2,399,026 +0.14(+1.10%)
Apr 23, 2009 13.02 13.05 12.61 12.95 2,046,483 +0.04(+0.35%)
Apr 22, 2009 12.79 13.17 12.73 12.90 2,146,064 -0.04(-0.34%)
Apr 21, 2009 12.59 12.97 12.58 12.95 2,201,508 +0.41(+3.27%)
Apr 20, 2009 12.66 12.90 12.53 12.54 2,326,009 -0.30(-2.36%)
Apr 17, 2009 13.08 13.13 12.74 12.84 2,335,034 -0.21(-1.64%)
Apr 16, 2009 12.76 13.11 12.57 13.05 1,327,747 +0.32(+2.52%)
Apr 15, 2009 12.54 12.73 12.47 12.73 1,353,985 +0.06(+0.49%)
Apr 14, 2009 12.62 12.83 12.59 12.67 1,978,836 -0.04(-0.28%)
Apr 13, 2009 12.58 12.78 12.45 12.71 1,831,134 +0.09(+0.71%)
Apr 09, 2009 12.44 13.13 12.34 12.62 2,690,433 +0.22(+1.80%)
Apr 08, 2009 12.28 12.39 12.17 12.39 1,113,532 +0.13(+1.09%)
Apr 07, 2009 12.61 12.70 12.23 12.26 1,687,326 -0.48(-3.78%)
Apr 06, 2009 12.82 12.93 12.61 12.74 1,838,480 -0.26(-1.99%)
Apr 03, 2009 12.95 13.00 12.70 13.00 1,482,889 +0.25(+1.96%)
Apr 02, 2009 12.69 13.08 12.56 12.75 2,702,135 +0.29(+2.29%)
Apr 01, 2009 12.17 12.57 12.05 12.46 2,346,741 +0.15(+1.23%)
Mar 31, 2009 12.29 12.46 12.18 12.31 1,938,276 +0.11(+0.88%)
Mar 30, 2009 12.08 12.25 11.97 12.21 2,116,169 -0.21(-1.72%)
Mar 26, 2009 12.21 12.48 12.17 12.42 1,691,269 +0.29(+2.35%)
Mar 25, 2009 12.01 12.31 11.85 12.13 1,613,224 +0.30(+2.56%)
Mar 24, 2009 11.96 12.22 11.83 11.83 1,659,615 -0.34(-2.78%)
Mar 23, 2009 11.82 12.17 11.80 12.17 2,212,087 +0.55(+4.76%)
Mar 20, 2009 11.87 12.05 11.62 11.62 2,188,313 -0.14(-1.21%)
Mar 19, 2009 11.89 12.04 11.76 11.76 1,811,238 -0.13(-1.12%)
Mar 18, 2009 11.67 11.99 11.50 11.89 2,532,482 +0.26(+2.22%)
Mar 17, 2009 11.39 11.64 11.28 11.64 1,524,907 +0.14(+1.24%)
Mar 16, 2009 11.59 11.80 11.46 11.49 2,157,677 -0.04(-0.39%)
Mar 13, 2009 11.06 11.55 11.05 11.54 0 +0.46(+4.19%)
Mar 12, 2009 10.80 11.10 10.48 11.07 2,445,589 +0.29(+2.73%)
Mar 11, 2009 10.85 10.85 10.65 10.78 1,636,926 +0.04(+0.42%)
Mar 10, 2009 10.43 10.75 10.21 10.73 2,291,693 +0.57(+5.61%)
Mar 09, 2009 10.33 10.61 10.10 10.16 2,513,195 -0.37(-3.55%)
Mar 06, 2009 10.77 10.80 10.27 10.54 0 -0.14(-1.34%)
Mar 05, 2009 10.66 10.90 10.59 10.68 2,229,219 -0.31(-2.84%)
Mar 04, 2009 11.04 11.13 10.85 10.99 2,003,864 +0.09(+0.82%)
Mar 02, 2009 11.04 11.27 10.90 10.90 1,914,137 -0.31(-2.78%)
Feb 27, 2009 11.00 11.48 10.90 11.22 0 +0.02(+0.16%)
Feb 26, 2009 11.30 11.48 11.14 11.20 1,380,634 -0.12(-1.02%)
Feb 25, 2009 11.73 11.85 11.08 11.31 1,930,922 -0.08(-0.70%)
Feb 24, 2009 11.08 11.45 10.93 11.39 2,270,368 +0.44(+3.99%)
Feb 23, 2009 11.31 11.50 10.93 10.96 1,665,073 -0.39(-3.46%)
Feb 20, 2009 11.20 11.51 10.59 11.35 2,275,247 -0.03(-0.24%)
Feb 19, 2009 11.45 11.92 11.34 11.38 1,853,770 -0.08(-0.70%)
Feb 18, 2009 11.33 11.79 11.22 11.46 2,629,824 +0.19(+1.66%)
Feb 17, 2009 11.48 11.62 10.61 11.27 1,963,844 -0.50(-4.24%)
Feb 13, 2009 11.80 12.02 11.72 11.77 1,561,811 -0.06(-0.53%)
Feb 12, 2009 11.51 11.85 11.31 11.83 2,414,380 +0.15(+1.30%)
Feb 11, 2009 11.57 11.76 11.50 11.68 1,777,260 +0.21(+1.87%)
Feb 10, 2009 11.88 12.03 11.41 11.47 2,330,752 -0.55(-4.60%)
Feb 09, 2009 12.11 12.23 11.92 12.02 1,023,157 -0.17(-1.39%)
Feb 06, 2009 11.90 12.22 11.86 12.19 1,261,738 +0.29(+2.40%)
Feb 05, 2009 11.48 12.03 11.48 11.90 1,508,321 +0.26(+2.22%)
Feb 04, 2009 11.72 11.90 11.58 11.64 1,185,232 -0.04(-0.38%)
Feb 03, 2009 11.62 11.84 11.56 11.69 1,609,920 +0.10(+0.85%)
Feb 02, 2009 11.19 11.71 11.15 11.59 2,149,327 +0.30(+2.69%)
Jan 30, 2009 11.72 11.81 11.25 11.29 0 -0.33(-2.84%)
Jan 29, 2009 11.63 11.83 11.55 11.62 2,780,971 -0.27(-2.25%)
Jan 28, 2009 12.26 12.26 11.70 11.88 2,267,885 -0.01(-0.07%)
Jan 27, 2009 11.45 12.02 11.39 11.89 1,980,462 +0.39(+3.41%)
Jan 26, 2009 11.40 11.77 11.28 11.50 1,339,627 +0.16(+1.42%)
Jan 23, 2009 11.55 11.57 11.24 11.34 2,084,672 -0.31(-2.68%)
Jan 22, 2009 11.61 11.93 11.54 11.65 1,340,155 -0.29(-2.46%)
Jan 21, 2009 11.81 12.00 11.48 11.95 1,500,234 +0.41(+3.55%)
Jan 20, 2009 12.30 12.35 11.51 11.54 2,282,118 -0.78(-6.30%)
Jan 16, 2009 12.56 12.69 12.11 12.31 0 -0.01(-0.07%)
Jan 15, 2009 12.25 12.45 12.00 12.32 1,255,264 +0.12(+0.95%)
Jan 14, 2009 12.50 12.54 12.10 12.21 1,241,351 -0.52(-4.07%)
Jan 13, 2009 12.78 12.89 12.57 12.72 1,008,462 -0.04(-0.28%)
Jan 12, 2009 12.70 12.81 12.58 12.76 1,048,576 +0.11(+0.85%)
Jan 09, 2009 13.04 13.09 12.62 12.65 1,058,047 -0.37(-2.81%)
Jan 08, 2009 12.86 13.04 12.76 13.02 620,826 +0.09(+0.69%)
Jan 07, 2009 13.04 13.15 12.87 12.93 719,800 -0.28(-2.09%)
Jan 06, 2009 13.43 13.44 13.13 13.20 970,722 -0.04(-0.27%)
Jan 05, 2009 13.27 13.37 13.02 13.24 926,889 -0.01(-0.07%)
Jan 02, 2009 12.48 13.33 12.35 13.25 0 +0.77(+6.14%)
Jan 01, 2009 12.42 12.57 12.23 12.48 0 +0.00(+0.00%)
Dec 31, 2008 12.42 12.57 12.23 12.48 969,122 +0.05(+0.43%)
Dec 30, 2008 12.05 12.45 12.05 12.43 928,978 +0.24(+1.97%)
Dec 29, 2008 12.59 12.59 12.02 12.19 825,961 -0.39(-3.12%)
Dec 26, 2008 12.57 12.66 12.38 12.58 402,095 +0.10(+0.79%)
Dec 24, 2008 12.54 12.57 12.29 12.48 358,220 +0.15(+1.23%)
Dec 23, 2008 12.56 12.61 12.28 12.33 871,516 +0.04(+0.36%)
Dec 22, 2008 12.48 12.63 12.03 12.29 975,800 -0.29(-2.27%)
Dec 19, 2008 12.29 12.73 12.05 12.57 2,089,413 +0.45(+3.75%)
Dec 18, 2008 12.13 12.42 11.94 12.12 1,143,753 +0.04(+0.30%)
Dec 17, 2008 12.12 12.40 12.01 12.08 1,473,597 -0.25(-2.03%)
Dec 16, 2008 12.09 12.34 11.88 12.33 1,637,324 +0.29(+2.45%)
Dec 15, 2008 12.13 12.38 11.87 12.04 993,898 -0.17(-1.39%)
Dec 12, 2008 11.63 12.31 11.55 12.21 966,549 +0.22(+1.86%)
Dec 11, 2008 12.28 12.57 11.88 11.98 1,011,288 -0.44(-3.52%)
Dec 10, 2008 12.19 12.59 12.12 12.42 1,138,026 +0.36(+2.96%)
Dec 09, 2008 12.11 12.46 11.96 12.06 754,825 -0.25(-2.03%)
Dec 08, 2008 12.23 12.62 12.14 12.31 1,957,838 +0.28(+2.30%)
Dec 05, 2008 11.41 12.04 11.23 12.04 1,081,376 +0.34(+2.90%)
Dec 04, 2008 12.26 12.63 11.55 11.70 1,450,349 -0.31(-2.60%)
Dec 03, 2008 11.53 12.10 11.41 12.01 1,452,984 -0.12(-0.96%)
Dec 02, 2008 11.84 12.39 11.69 12.13 1,298,055 +0.51(+4.37%)
Dec 01, 2008 12.66 12.78 11.62 11.62 1,866,156 -1.11(-8.69%)
Nov 28, 2008 11.81 12.72 11.72 12.72 661,882 +0.77(+6.41%)
Nov 26, 2008 11.15 12.04 11.09 11.96 952,818 +0.54(+4.77%)
Nov 25, 2008 11.16 11.45 10.87 11.41 1,381,516 +0.44(+3.98%)
Nov 24, 2008 10.32 11.19 10.06 10.98 1,382,834 +0.86(+8.55%)
Nov 21, 2008 9.798 10.16 9.237 10.11 2,765,819 +0.35(+3.56%)
Nov 20, 2008 10.14 10.63 9.745 9.763 1,532,812 -0.58(-5.60%)
Nov 19, 2008 10.96 11.33 10.31 10.34 1,297,685 -0.62(-5.61%)
Nov 18, 2008 11.05 11.12 10.62 10.96 1,175,046 -0.02(-0.16%)
Nov 17, 2008 10.71 11.39 10.61 10.98 1,243,746 +0.13(+1.23%)
Nov 14, 2008 11.22 11.61 10.79 10.84 0 -0.66(-5.74%)
Nov 13, 2008 10.34 11.50 10.04 11.50 1,350,075 +1.19(+11.50%)
Nov 12, 2008 10.50 10.68 10.32 10.32 689,233 -0.38(-3.58%)
Nov 11, 2008 11.21 11.21 10.55 10.70 806,675 -0.59(-5.21%)
Nov 10, 2008 11.65 11.83 11.14 11.29 599,531 -0.12(-1.09%)
Nov 07, 2008 11.37 11.58 11.10 11.41 691,920 +0.19(+1.67%)
Nov 06, 2008 11.75 11.88 11.13 11.22 774,943 -0.62(-5.27%)
Nov 05, 2008 12.50 12.65 11.82 11.85 1,018,456 -0.76(-6.01%)
Nov 04, 2008 12.48 12.67 12.21 12.61 1,465,955 +0.37(+3.06%)
Nov 03, 2008 12.17 12.47 12.11 12.23 779,213 -0.02(-0.15%)
Oct 31, 2008 11.53 12.28 11.53 12.25 1,369,579 +0.57(+4.89%)
Oct 30, 2008 11.77 11.90 11.42 11.68 1,251,381 +0.28(+2.42%)
Oct 29, 2008 11.58 11.88 11.31 11.40 1,011,146 -0.17(-1.46%)
Oct 28, 2008 10.53 11.59 10.18 11.57 1,257,091 +1.35(+13.16%)
Oct 27, 2008 10.23 10.65 10.09 10.23 1,011,286 -0.30(-2.88%)
Oct 24, 2008 9.941 10.77 9.879 10.53 1,237,747 -0.03(-0.25%)
Oct 23, 2008 10.56 10.73 10.01 10.56 1,326,059 +0.04(+0.42%)
Oct 22, 2008 10.91 11.20 10.21 10.51 1,280,048 -0.86(-7.53%)
Oct 21, 2008 11.92 12.02 11.29 11.37 1,247,933 -0.81(-6.66%)
Oct 20, 2008 12.11 12.18 11.67 12.18 1,002,269 +0.23(+1.94%)
Oct 17, 2008 11.64 12.29 11.37 11.95 1,744,684 +0.00(+0.00%)
Oct 16, 2008 11.55 12.10 11.12 11.95 1,417,806 +0.34(+2.92%)
Oct 15, 2008 12.76 12.87 11.61 11.61 1,605,445 -1.38(-10.64%)
Oct 14, 2008 13.85 13.85 12.54 12.99 2,249,041 -0.04(-0.27%)
Oct 13, 2008 12.74 13.26 12.10 13.03 1,328,946 +0.94(+7.74%)
Oct 10, 2008 10.54 12.92 10.54 12.09 2,287,900 -0.04(-0.29%)
Oct 09, 2008 12.68 12.96 12.10 12.13 1,615,178 -0.55(-4.36%)
Oct 08, 2008 12.40 13.37 12.06 12.68 1,977,481 +0.00(+0.00%)
Oct 07, 2008 13.36 13.59 12.68 12.68 1,956,722 -0.44(-3.33%)
Oct 06, 2008 13.44 13.64 12.57 13.12 1,751,792 -0.67(-4.85%)
Oct 03, 2008 14.15 14.68 13.63 13.78 0 +0.02(+0.13%)
Oct 02, 2008 13.98 14.15 13.73 13.77 1,407,656 -0.38(-2.71%)
Oct 01, 2008 14.39 14.46 13.95 14.15 1,598,747 -0.47(-3.23%)
Sep 30, 2008 12.75 14.68 12.75 14.62 2,541,436 +1.00(+7.33%)
Sep 29, 2008 15.29 15.50 13.52 13.62 2,600,428 -1.93(-12.44%)
Sep 26, 2008 15.87 15.87 15.06 15.56 0 -0.76(-4.64%)
Sep 25, 2008 16.14 16.49 16.05 16.32 1,256,157 +0.30(+1.89%)
Sep 24, 2008 15.89 16.24 15.68 16.01 669,039 +0.15(+0.96%)
Sep 23, 2008 15.84 16.21 15.73 15.86 1,087,721 +0.12(+0.79%)
Sep 22, 2008 16.00 16.04 15.63 15.74 1,339,304 -0.35(-2.16%)
Sep 19, 2008 14.91 16.63 14.91 16.08 0 +0.47(+3.03%)
Sep 18, 2008 15.55 15.71 14.68 15.61 2,390,077 +0.34(+2.22%)
Sep 17, 2008 15.79 15.79 15.20 15.27 1,273,958 -0.77(-4.78%)
Sep 16, 2008 15.79 16.07 15.58 16.04 1,077,134 +0.04(+0.28%)
Sep 15, 2008 16.33 16.52 15.99 15.99 921,267 -0.73(-4.37%)
Sep 12, 2008 16.71 16.77 16.54 16.73 773,837 -0.14(-0.85%)
Sep 11, 2008 16.82 16.90 16.59 16.87 1,108,246 -0.12(-0.68%)
Sep 10, 2008 17.03 17.15 16.84 16.98 733,703 +0.00(+0.00%)
Sep 09, 2008 17.48 17.72 16.98 16.98 1,049,278 -0.56(-3.20%)
Sep 08, 2008 17.35 17.69 17.19 17.55 1,379,031 +0.60(+3.52%)
Sep 05, 2008 16.88 17.06 16.73 16.95 0 -0.02(-0.10%)
Sep 04, 2008 17.63 17.64 16.95 16.97 1,073,803 -0.67(-3.79%)
Sep 03, 2008 17.86 17.93 17.53 17.64 1,043,002 -0.17(-0.95%)
Sep 02, 2008 18.00 18.23 17.73 17.80 1,040,535 +0.04(+0.25%)
Aug 29, 2008 17.88 18.02 17.69 17.76 0 -0.12(-0.70%)
Aug 28, 2008 17.67 17.97 17.66 17.89 964,208 +0.33(+1.88%)
Aug 27, 2008 17.31 17.59 17.30 17.56 703,443 +0.20(+1.13%)
Aug 26, 2008 17.31 17.44 17.21 17.36 682,929 +0.00(+0.00%)
Aug 25, 2008 17.66 17.74 17.31 17.36 854,662 -0.45(-2.50%)
Aug 22, 2008 17.56 18.01 17.53 17.80 0 +0.39(+2.25%)
Aug 21, 2008 16.98 17.47 16.98 17.41 812,454 +0.07(+0.41%)
Aug 20, 2008 17.46 17.64 17.15 17.34 1,004,293 -0.13(-0.77%)
Aug 19, 2008 17.62 17.77 17.18 17.48 1,473,170 -0.87(-4.76%)
Aug 18, 2008 18.67 18.71 18.21 18.35 904,078 -0.28(-1.48%)
Aug 15, 2008 18.65 18.73 18.44 18.63 0 +0.12(+0.67%)
Aug 14, 2008 18.13 18.65 18.10 18.50 562,670 +0.11(+0.58%)
Aug 13, 2008 18.58 18.64 18.18 18.39 794,517 -0.25(-1.34%)
Aug 12, 2008 18.81 18.95 18.59 18.64 945,958 -0.15(-0.81%)
Aug 11, 2008 18.67 19.01 18.50 18.79 784,978 -0.02(-0.10%)
Aug 08, 2008 17.83 18.82 17.73 18.81 1,136,649 +1.05(+5.92%)
Aug 07, 2008 17.86 18.02 17.64 17.76 835,515 -0.25(-1.39%)
Aug 06, 2008 17.95 18.04 17.64 18.01 1,026,192 +0.03(+0.15%)
Aug 05, 2008 17.37 18.10 17.23 17.98 1,308,725 +0.79(+4.62%)
Aug 04, 2008 17.16 17.41 16.91 17.19 1,319,695 +0.04(+0.26%)
Aug 01, 2008 17.51 17.51 16.90 17.15 2,351,752 -0.31(-1.79%)
Jul 31, 2008 16.93 19.12 14.82 17.46 6,178,170 -2.26(-11.48%)
Jul 30, 2008 19.66 19.90 19.45 19.72 821,553 +0.06(+0.32%)
Jul 29, 2008 19.66 19.79 19.40 19.66 772,570 +0.23(+1.19%)
Jul 28, 2008 19.78 19.88 19.43 19.43 461,630 -0.45(-2.24%)
Jul 25, 2008 20.08 20.17 19.78 19.87 619,820 -0.13(-0.67%)
Jul 24, 2008 20.41 20.41 20.00 20.01 590,562 -0.40(-1.97%)
Jul 23, 2008 20.33 20.52 20.11 20.41 742,793 +0.14(+0.70%)
Jul 22, 2008 20.13 20.43 20.05 20.27 727,854 +0.03(+0.13%)
Jul 21, 2008 20.47 20.49 20.07 20.24 478,329 -0.28(-1.35%)
Jul 18, 2008 20.39 20.55 20.00 20.52 890,320 +0.12(+0.57%)
Jul 17, 2008 19.83 20.45 19.61 20.40 768,220 +0.49(+2.46%)
Jul 16, 2008 19.57 19.93 19.36 19.91 725,662 +0.40(+2.06%)
Jul 15, 2008 19.39 19.86 19.03 19.51 928,358 -0.08(-0.41%)
Jul 14, 2008 19.80 19.96 19.45 19.59 881,940 +0.05(+0.27%)
Jul 11, 2008 19.53 19.84 19.26 19.53 601,474 -0.33(-1.66%)
Jul 10, 2008 20.07 20.22 19.52 19.86 1,025,471 -0.12(-0.62%)
Jul 09, 2008 20.35 20.64 19.97 19.99 717,879 -0.43(-2.10%)
Jul 08, 2008 19.65 20.43 19.56 20.42 847,043 +0.70(+3.57%)
Jul 07, 2008 19.78 20.01 19.51 19.71 605,604 -0.05(-0.27%)
Jul 04, 2008 19.78 20.21 19.70 19.77 487,588 +0.00(+0.00%)
Jul 03, 2008 19.78 20.21 19.70 19.77 487,588 +0.03(+0.14%)
Jul 02, 2008 20.09 20.29 19.72 19.74 864,123 -0.30(-1.51%)
Jul 01, 2008 19.47 20.10 19.46 20.04 923,206 +0.23(+1.17%)
Jun 30, 2008 19.91 20.20 19.74 19.81 720,951 -0.12(-0.63%)
Jun 27, 2008 19.93 20.19 19.82 19.94 1,928,473 -0.02(-0.09%)
Jun 26, 2008 20.56 20.58 19.94 19.95 573,935 -0.76(-3.66%)
Jun 25, 2008 20.44 20.93 20.44 20.71 527,250 +0.28(+1.35%)
Jun 24, 2008 20.65 20.76 20.35 20.43 622,020 -0.32(-1.55%)
Jun 23, 2008 20.73 21.01 20.60 20.76 858,158 +0.07(+0.34%)
Jun 20, 2008 21.19 21.20 20.63 20.68 967,041 -0.54(-2.56%)
Jun 19, 2008 20.98 21.30 20.89 21.23 653,490 +0.16(+0.76%)
Jun 18, 2008 21.15 21.36 20.97 21.07 719,710 -0.25(-1.17%)
Jun 17, 2008 21.74 21.83 21.29 21.32 624,469 -0.47(-2.17%)
Jun 16, 2008 21.77 21.96 21.59 21.79 577,624 -0.08(-0.37%)
Jun 13, 2008 21.84 22.03 21.67 21.87 634,174 +0.22(+1.03%)
Jun 12, 2008 21.53 22.00 21.53 21.65 882,001 +0.19(+0.87%)
Jun 11, 2008 21.68 21.77 21.40 21.46 946,796 -0.28(-1.27%)
Jun 10, 2008 21.67 21.89 21.57 21.74 747,722 -0.05(-0.25%)
Jun 09, 2008 21.78 21.98 21.50 21.79 809,625 +0.03(+0.12%)
Jun 06, 2008 22.18 22.18 21.76 21.76 1,046,246 -0.58(-2.59%)
Jun 05, 2008 21.97 22.37 21.80 22.34 769,360 +0.41(+1.87%)
Jun 04, 2008 21.82 22.05 21.68 21.93 622,830 +0.12(+0.57%)
Jun 03, 2008 21.95 22.16 21.64 21.81 947,127 -0.17(-0.77%)
Jun 02, 2008 21.92 22.53 21.92 21.98 969,686 +0.12(+0.53%)
May 30, 2008 22.08 22.08 21.57 21.86 606,631 -0.12(-0.57%)
May 29, 2008 22.12 22.20 21.75 21.99 550,923 -0.07(-0.32%)
May 28, 2008 21.30 22.06 21.26 22.06 902,220 +0.74(+3.47%)
May 27, 2008 20.98 21.34 20.81 21.32 413,179 +0.30(+1.44%)
May 26, 2008 21.39 21.47 20.97 21.01 0 +0.00(+0.00%)
May 23, 2008 21.39 21.47 20.97 21.01 374,376 -0.39(-1.83%)
May 22, 2008 21.49 21.67 21.21 21.41 484,480 -0.02(-0.08%)
May 21, 2008 21.78 22.00 21.32 21.42 605,454 -0.40(-1.84%)
May 20, 2008 21.78 22.11 21.74 21.83 618,567 -0.21(-0.93%)
May 19, 2008 22.06 22.16 21.87 22.03 464,788 -0.06(-0.28%)
May 16, 2008 22.20 22.22 21.79 22.09 707,685 -0.19(-0.84%)
May 15, 2008 22.37 22.39 21.99 22.28 601,834 -0.20(-0.87%)
May 14, 2008 22.26 22.89 22.19 22.48 790,046 +0.29(+1.29%)
May 13, 2008 22.09 22.26 21.79 22.19 535,011 +0.23(+1.06%)
May 12, 2008 21.73 21.96 21.54 21.96 770,031 +0.24(+1.11%)
May 09, 2008 21.51 21.89 21.26 21.72 455,564 -0.11(-0.49%)
May 08, 2008 21.97 22.03 21.69 21.83 614,559 -0.07(-0.33%)
May 07, 2008 22.14 22.36 21.83 21.90 1,170,523 -0.28(-1.25%)
May 06, 2008 21.58 22.24 21.38 22.17 1,078,785 +0.33(+1.51%)
May 05, 2008 21.65 21.99 21.57 21.84 620,867 +0.05(+0.25%)
May 02, 2008 21.91 21.97 21.67 21.79 586,584 +0.04(+0.20%)
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.