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, 2005 21.75 21.93 21.49 21.92 61,463 +0.16(+0.74%)
Apr 28, 2005 21.64 22.02 21.62 21.75 201,776 -0.41(-1.85%)
Apr 27, 2005 22.05 22.27 21.96 22.16 136,835 +0.04(+0.20%)
Apr 26, 2005 22.15 22.36 22.07 22.12 329,190 +0.11(+0.49%)
Apr 25, 2005 21.71 22.05 21.67 22.01 254,491 +0.50(+2.32%)
Apr 22, 2005 22.38 22.66 21.51 21.51 293,186 -1.08(-4.77%)
Apr 21, 2005 22.82 22.95 22.57 22.59 406,693 +0.22(+1.00%)
Apr 20, 2005 22.29 23.07 22.02 22.37 499,674 +0.83(+3.85%)
Apr 19, 2005 21.89 22.00 21.31 21.54 141,321 -0.37(-1.67%)
Apr 18, 2005 21.37 22.11 21.17 21.91 149,509 +0.52(+2.42%)
Apr 15, 2005 21.58 21.62 21.14 21.39 42,172 -0.18(-0.83%)
Apr 14, 2005 22.22 22.34 21.49 21.57 114,852 -0.64(-2.89%)
Apr 13, 2005 22.31 22.48 22.21 22.21 54,846 -0.10(-0.44%)
Apr 12, 2005 22.00 22.36 21.71 22.31 92,980 +0.37(+1.71%)
Apr 11, 2005 21.93 21.98 21.83 21.93 44,639 +0.05(+0.24%)
Apr 08, 2005 22.07 22.16 21.80 21.88 44,976 -0.12(-0.57%)
Apr 07, 2005 22.12 22.19 21.90 22.00 64,492 -0.21(-0.92%)
Apr 06, 2005 21.89 22.22 21.89 22.21 62,585 +0.29(+1.30%)
Apr 05, 2005 22.02 22.04 21.89 21.92 61,912 -0.08(-0.36%)
Apr 04, 2005 22.11 22.11 21.85 22.00 85,578 +0.00(+0.00%)
Apr 01, 2005 22.24 22.47 21.97 22.00 114,403 -0.28(-1.24%)
Mar 31, 2005 22.20 22.30 22.15 22.28 48,341 +0.06(+0.28%)
Mar 30, 2005 22.02 22.26 21.98 22.22 75,932 +0.23(+1.05%)
Mar 29, 2005 22.11 22.29 21.84 21.99 50,808 -0.17(-0.76%)
Mar 28, 2005 22.11 22.29 22.11 22.16 33,760 -0.07(-0.32%)
Mar 24, 2005 22.01 22.29 21.98 22.23 26,469 +0.08(+0.36%)
Mar 23, 2005 22.25 22.25 21.91 22.15 82,662 -0.10(-0.44%)
Mar 22, 2005 22.20 22.71 22.20 22.25 63,146 -0.20(-0.91%)
Mar 21, 2005 22.55 22.74 22.29 22.45 94,326 -0.12(-0.55%)
Mar 18, 2005 22.38 22.62 22.25 22.57 142,219 +0.14(+0.64%)
Mar 17, 2005 22.08 22.64 22.03 22.43 143,453 +0.31(+1.41%)
Mar 16, 2005 22.02 22.51 22.02 22.12 115,412 +0.16(+0.73%)
Mar 15, 2005 22.47 22.50 21.95 21.96 47,443 -0.60(-2.65%)
Mar 14, 2005 22.20 22.57 22.16 22.56 78,512 +0.43(+1.93%)
Mar 11, 2005 22.16 22.28 21.97 22.13 75,820 -0.15(-0.68%)
Mar 10, 2005 21.84 22.66 21.81 22.28 129,096 +0.41(+1.88%)
Mar 09, 2005 21.84 22.08 21.73 21.87 54,734 +0.07(+0.33%)
Mar 08, 2005 21.75 22.08 21.59 21.80 91,410 -0.06(-0.29%)
Mar 07, 2005 21.71 21.98 21.71 21.86 45,088 +0.09(+0.41%)
Mar 04, 2005 21.75 21.83 21.50 21.77 54,958 +0.00(+0.00%)
Mar 03, 2005 21.68 21.80 21.35 21.77 82,213 +0.01(+0.04%)
Mar 02, 2005 21.13 21.81 21.08 21.76 94,551 +0.57(+2.69%)
Mar 01, 2005 21.35 21.52 21.13 21.19 173,848 -0.23(-1.08%)
Feb 28, 2005 21.47 21.50 21.18 21.42 61,800 -0.04(-0.17%)
Feb 25, 2005 21.26 21.47 21.25 21.46 57,313 -0.03(-0.12%)
Feb 24, 2005 20.96 21.52 20.82 21.49 71,782 +0.37(+1.77%)
Feb 23, 2005 21.15 21.18 20.77 21.11 78,960 -0.13(-0.63%)
Feb 22, 2005 21.09 21.44 21.05 21.25 48,116 +0.07(+0.34%)
Feb 18, 2005 21.58 21.77 21.18 21.18 83,559 -0.53(-2.46%)
Feb 17, 2005 21.53 21.84 21.53 21.71 48,453 +0.10(+0.45%)
Feb 16, 2005 22.02 22.13 21.45 21.61 181,587 -0.57(-2.57%)
Feb 15, 2005 21.86 22.25 21.79 22.18 90,849 +0.32(+1.47%)
Feb 14, 2005 22.10 22.20 21.85 21.86 81,877 -0.19(-0.85%)
Feb 11, 2005 21.91 22.16 21.50 22.05 76,156 +0.14(+0.65%)
Feb 10, 2005 21.84 22.04 21.81 21.91 85,914 +0.16(+0.74%)
Feb 09, 2005 22.56 22.56 21.64 21.75 151,079 -0.88(-3.90%)
Feb 08, 2005 22.11 22.73 22.09 22.63 184,391 +1.07(+4.96%)
Feb 07, 2005 21.84 21.84 21.50 21.56 57,201 -0.19(-0.86%)
Feb 04, 2005 21.48 21.91 21.47 21.75 78,736 +0.27(+1.25%)
Feb 03, 2005 21.22 21.56 21.09 21.48 117,768 +0.08(+0.38%)
Feb 02, 2005 21.24 21.48 21.18 21.40 78,512 +0.07(+0.33%)
Feb 01, 2005 21.09 21.56 21.09 21.33 125,731 +0.28(+1.31%)
Jan 31, 2005 21.04 21.33 21.04 21.05 100,607 +0.01(+0.04%)
Jan 28, 2005 20.67 21.09 20.67 21.04 137,396 +0.41(+1.99%)
Jan 27, 2005 20.81 20.92 20.53 20.63 81,316 -0.17(-0.81%)
Jan 26, 2005 20.49 20.82 20.49 20.80 108,234 +0.31(+1.52%)
Jan 25, 2005 20.77 20.93 20.46 20.49 128,199 -0.21(-0.99%)
Jan 24, 2005 20.42 20.77 20.42 20.69 100,495 +0.21(+1.04%)
Jan 21, 2005 20.49 20.79 20.30 20.48 223,086 -0.03(-0.13%)
Jan 20, 2005 20.11 20.91 19.93 20.51 362,053 +0.40(+2.00%)
Jan 19, 2005 21.18 21.25 19.61 20.11 337,826 -0.80(-3.84%)
Jan 18, 2005 20.33 20.96 20.30 20.91 187,644 +0.54(+2.67%)
Jan 14, 2005 20.22 20.41 20.15 20.36 115,412 +0.08(+0.40%)
Jan 13, 2005 20.46 20.59 20.27 20.28 82,662 -0.18(-0.87%)
Jan 12, 2005 20.55 20.64 20.33 20.46 108,683 -0.09(-0.43%)
Jan 11, 2005 20.72 20.85 20.49 20.55 78,512 -0.27(-1.28%)
Jan 10, 2005 20.77 20.93 20.58 20.82 120,347 -0.12(-0.55%)
Jan 07, 2005 21.05 21.08 20.71 20.93 46,546 -0.16(-0.76%)
Jan 06, 2005 20.68 21.31 20.68 21.09 107,449 +0.27(+1.28%)
Jan 05, 2005 21.24 21.56 20.83 20.83 109,244 -0.37(-1.77%)
Jan 04, 2005 21.89 21.94 21.00 21.20 134,816 -0.61(-2.78%)
Jan 03, 2005 21.67 22.08 21.59 21.81 153,771 +0.14(+0.66%)
Dec 31, 2004 21.89 22.01 21.67 21.67 144,574 -0.27(-1.22%)
Dec 30, 2004 22.23 22.38 21.86 21.93 164,090 -0.29(-1.32%)
Dec 29, 2004 22.26 22.35 22.19 22.23 45,200 +0.03(+0.12%)
Dec 28, 2004 22.28 22.38 21.95 22.20 90,625 -0.19(-0.84%)
Dec 27, 2004 22.24 22.44 22.20 22.39 86,251 +0.15(+0.68%)
Dec 23, 2004 22.20 22.43 22.12 22.24 87,148 -0.26(-1.15%)
Dec 22, 2004 22.16 22.74 22.16 22.49 54,173 +0.21(+0.92%)
Dec 21, 2004 22.16 22.44 22.11 22.29 70,100 +0.02(+0.08%)
Dec 20, 2004 22.07 22.36 22.07 22.27 52,827 +0.18(+0.81%)
Dec 17, 2004 22.20 22.53 22.05 22.09 123,488 -0.18(-0.80%)
Dec 16, 2004 22.42 22.73 22.25 22.27 63,034 -0.34(-1.50%)
Dec 15, 2004 22.47 22.75 22.47 22.61 34,657 -0.07(-0.31%)
Dec 14, 2004 22.65 22.83 22.60 22.68 56,304 -0.14(-0.63%)
Dec 13, 2004 22.65 22.95 22.49 22.82 92,195 +0.37(+1.67%)
Dec 10, 2004 22.49 22.61 22.33 22.45 97,691 -0.22(-0.98%)
Dec 09, 2004 22.56 22.80 22.39 22.67 66,174 +0.03(+0.12%)
Dec 08, 2004 22.63 22.74 22.49 22.65 111,375 -0.16(-0.70%)
Dec 07, 2004 23.05 23.19 22.80 22.81 53,388 -0.37(-1.58%)
Dec 06, 2004 23.40 23.45 23.08 23.17 157,248 -0.33(-1.40%)
Dec 03, 2004 23.36 23.77 23.36 23.50 88,382 +0.08(+0.34%)
Dec 02, 2004 23.27 23.55 23.18 23.42 61,800 +0.02(+0.08%)
Dec 01, 2004 23.17 23.63 23.11 23.40 86,363 +0.39(+1.70%)
Nov 30, 2004 23.09 23.17 22.87 23.01 60,566 -0.09(-0.39%)
Nov 29, 2004 23.14 23.23 22.73 23.10 55,070 -0.11(-0.46%)
Nov 26, 2004 23.23 23.40 23.16 23.21 15,478 -0.07(-0.31%)
Nov 24, 2004 22.82 23.50 22.82 23.28 59,444 +0.51(+2.23%)
Nov 23, 2004 22.78 23.26 22.69 22.77 75,371 -0.10(-0.43%)
Nov 22, 2004 23.05 23.16 22.87 22.87 61,239 -0.24(-1.04%)
Nov 19, 2004 23.40 23.41 23.00 23.11 85,241 -0.48(-2.04%)
Nov 18, 2004 22.82 23.60 22.76 23.59 106,103 +0.69(+3.00%)
Nov 17, 2004 22.74 23.09 22.74 22.90 109,244 +0.10(+0.43%)
Nov 16, 2004 22.47 23.20 22.38 22.81 256,622 +0.18(+0.79%)
Nov 15, 2004 22.14 22.71 22.14 22.63 87,821 +0.36(+1.60%)
Nov 12, 2004 22.49 22.49 22.10 22.27 79,970 -0.15(-0.68%)
Nov 11, 2004 22.25 22.49 22.07 22.42 121,020 +0.17(+0.76%)
Nov 10, 2004 22.11 22.43 22.11 22.25 65,613 +0.10(+0.44%)
Nov 09, 2004 22.14 22.42 22.07 22.16 89,503 +0.00(+0.00%)
Nov 08, 2004 21.93 22.28 21.72 22.16 80,082 +0.06(+0.28%)
Nov 05, 2004 22.00 22.18 21.86 22.09 92,868 +0.18(+0.81%)
Nov 04, 2004 21.18 22.25 21.16 21.92 138,069 +0.74(+3.49%)
Nov 03, 2004 21.07 21.42 20.93 21.18 77,502 +0.18(+0.85%)
Nov 02, 2004 21.25 21.37 20.98 21.00 66,959 -0.31(-1.46%)
Nov 01, 2004 20.95 21.34 20.66 21.31 111,935 +0.27(+1.27%)
Oct 29, 2004 21.09 21.26 20.82 21.04 99,598 -0.14(-0.67%)
Oct 28, 2004 21.18 21.29 20.93 21.18 116,422 +0.00(+0.00%)
Oct 27, 2004 20.77 21.21 20.75 21.18 89,503 +0.29(+1.41%)
Oct 26, 2004 20.33 20.90 20.33 20.89 159,379 +0.70(+3.44%)
Oct 25, 2004 20.51 20.64 20.14 20.19 220,170 -0.40(-1.95%)
Oct 22, 2004 20.78 20.92 20.42 20.60 180,241 -0.37(-1.74%)
Oct 21, 2004 20.80 21.13 20.54 20.96 189,214 +0.14(+0.69%)
Oct 20, 2004 22.91 22.92 20.41 20.82 632,471 -2.83(-11.95%)
Oct 19, 2004 23.26 23.67 23.11 23.64 123,488 +0.38(+1.65%)
Oct 18, 2004 22.66 23.36 22.50 23.26 155,566 +0.70(+3.12%)
Oct 15, 2004 22.38 22.71 22.34 22.56 153,323 +0.27(+1.20%)
Oct 14, 2004 22.29 22.49 22.22 22.29 124,610 -0.12(-0.56%)
Oct 13, 2004 22.48 22.62 22.19 22.41 101,280 -0.04(-0.16%)
Oct 12, 2004 22.51 22.77 22.42 22.45 91,747 -0.20(-0.87%)
Oct 11, 2004 22.42 22.82 22.42 22.65 65,389 +0.12(+0.55%)
Oct 08, 2004 22.75 22.90 22.50 22.52 68,529 -0.32(-1.41%)
Oct 07, 2004 23.15 23.31 22.83 22.84 93,205 -0.40(-1.73%)
Oct 06, 2004 23.31 23.34 23.15 23.24 84,008 -0.16(-0.69%)
Oct 05, 2004 23.07 23.56 22.96 23.40 99,934 +0.22(+0.96%)
Oct 04, 2004 22.75 23.40 22.70 23.18 84,232 +0.46(+2.04%)
Oct 01, 2004 22.51 22.73 22.29 22.72 249,668 +0.21(+0.95%)
Sep 30, 2004 22.60 22.75 22.33 22.50 112,945 -0.17(-0.75%)
Sep 29, 2004 22.55 22.70 22.49 22.67 72,119 +0.17(+0.75%)
Sep 28, 2004 22.29 22.60 22.29 22.50 87,260 +0.21(+0.92%)
Sep 27, 2004 22.38 22.53 22.16 22.30 177,774 -0.30(-1.34%)
Sep 24, 2004 22.41 22.67 22.20 22.60 115,188 +0.19(+0.84%)
Sep 23, 2004 22.49 22.70 22.39 22.41 82,998 -0.12(-0.51%)
Sep 22, 2004 22.42 22.55 22.20 22.53 140,761 -0.12(-0.51%)
Sep 21, 2004 22.63 22.69 22.53 22.65 142,555 +0.02(+0.08%)
Sep 20, 2004 22.57 22.66 22.40 22.63 95,336 +0.06(+0.28%)
Sep 17, 2004 22.71 22.74 22.54 22.57 188,877 +0.00(+0.00%)
Sep 16, 2004 22.24 22.63 22.22 22.57 126,741 +0.33(+1.48%)
Sep 15, 2004 22.36 22.37 22.14 22.24 258,641 -0.15(-0.68%)
Sep 14, 2004 21.88 22.49 21.87 22.39 191,569 +0.51(+2.32%)
Sep 13, 2004 21.75 21.93 21.65 21.88 121,469 +0.25(+1.15%)
Sep 10, 2004 21.18 21.70 21.16 21.63 158,258 +0.39(+1.85%)
Sep 09, 2004 21.06 21.34 20.97 21.24 164,539 +0.19(+0.89%)
Sep 08, 2004 20.78 21.08 20.78 21.05 79,633 +0.18(+0.85%)
Sep 07, 2004 20.26 20.91 20.26 20.87 124,834 +0.59(+2.90%)
Sep 03, 2004 20.26 20.43 20.24 20.28 83,671 -0.11(-0.52%)
Sep 02, 2004 20.17 20.42 20.12 20.39 74,698 +0.13(+0.66%)
Sep 01, 2004 19.92 20.47 19.85 20.26 89,167 +0.43(+2.16%)
Aug 31, 2004 19.88 20.11 19.81 19.83 42,957 -0.12(-0.58%)
Aug 30, 2004 19.84 20.15 19.78 19.94 51,593 -0.12(-0.58%)
Aug 27, 2004 19.85 20.36 19.77 20.06 93,429 +0.12(+0.63%)
Aug 26, 2004 19.99 20.19 19.90 19.94 38,919 -0.19(-0.93%)
Aug 25, 2004 19.77 20.22 19.68 20.12 67,744 +0.36(+1.80%)
Aug 24, 2004 19.62 19.89 19.62 19.77 59,893 +0.26(+1.33%)
Aug 23, 2004 19.95 19.99 19.49 19.51 58,996 -0.53(-2.67%)
Aug 20, 2004 19.77 20.04 19.71 20.04 53,724 +0.37(+1.86%)
Aug 19, 2004 19.66 19.91 19.66 19.68 43,406 -0.07(-0.36%)
Aug 18, 2004 19.61 20.03 19.53 19.75 67,632 +0.07(+0.36%)
Aug 17, 2004 19.55 19.82 19.48 19.68 89,616 +0.12(+0.64%)
Aug 16, 2004 18.92 19.71 18.88 19.55 122,479 +0.72(+3.84%)
Aug 13, 2004 18.87 19.04 18.68 18.83 53,612 -0.04(-0.19%)
Aug 12, 2004 19.13 19.24 18.81 18.87 48,341 -0.36(-1.86%)
Aug 11, 2004 19.23 19.34 18.99 19.22 80,082 -0.01(-0.05%)
Aug 10, 2004 19.58 19.70 19.08 19.23 113,394 -0.31(-1.60%)
Aug 09, 2004 19.45 19.70 19.26 19.54 80,418 +0.18(+0.92%)
Aug 06, 2004 19.62 19.77 19.28 19.37 85,353 -0.25(-1.27%)
Aug 05, 2004 20.09 20.18 19.61 19.61 76,156 -0.38(-1.92%)
Aug 04, 2004 20.19 20.34 20.00 20.00 101,953 -0.24(-1.19%)
Aug 03, 2004 20.33 20.35 20.05 20.24 80,306 -0.17(-0.83%)
Aug 02, 2004 20.29 20.44 19.88 20.41 135,153 +0.13(+0.66%)
Jul 30, 2004 20.52 20.52 20.04 20.27 259,314 -0.21(-1.00%)
Jul 29, 2004 20.14 20.68 20.14 20.48 184,167 +0.36(+1.77%)
Jul 28, 2004 20.52 20.55 19.90 20.12 200,093 -0.37(-1.83%)
Jul 27, 2004 20.48 20.76 20.48 20.50 177,325 +0.06(+0.31%)
Jul 26, 2004 20.44 20.71 20.37 20.43 183,157 -0.10(-0.48%)
Jul 23, 2004 20.51 20.68 20.10 20.53 262,455 +0.03(+0.13%)
Jul 22, 2004 20.33 20.62 20.12 20.51 211,534 +0.18(+0.88%)
Jul 21, 2004 20.51 21.26 19.82 20.33 651,426 +1.26(+6.59%)
Jul 20, 2004 18.78 19.08 18.71 19.07 81,204 +0.38(+2.05%)
Jul 19, 2004 18.71 18.89 18.63 18.69 85,017 -0.02(-0.10%)
Jul 16, 2004 18.93 19.17 18.69 18.71 145,808 -0.13(-0.71%)
Jul 15, 2004 19.03 19.20 18.84 18.84 149,397 -0.10(-0.52%)
Jul 14, 2004 19.21 19.42 18.90 18.94 147,827 -0.28(-1.44%)
Jul 13, 2004 19.51 19.75 19.12 19.21 143,789 -0.27(-1.37%)
Jul 12, 2004 19.54 19.54 19.20 19.48 116,534 -0.04(-0.23%)
Jul 09, 2004 19.75 19.81 19.33 19.53 128,535 -0.17(-0.86%)
Jul 08, 2004 19.60 19.97 19.11 19.70 590,075 +0.95(+5.04%)
Jul 07, 2004 18.81 18.96 18.72 18.75 184,167 +0.01(+0.05%)
Jul 06, 2004 19.13 19.13 18.72 18.74 199,308 -0.44(-2.28%)
Jul 02, 2004 19.25 19.36 19.06 19.18 106,215 -0.04(-0.23%)
Jul 01, 2004 19.60 19.60 18.85 19.22 191,121 -0.30(-1.55%)
Jun 30, 2004 19.10 19.77 19.10 19.53 424,750 +0.45(+2.34%)
Jun 29, 2004 19.08 19.52 19.00 19.08 157,136 -0.13(-0.70%)
Jun 28, 2004 18.90 19.68 18.72 19.21 196,280 +0.44(+2.33%)
Jun 25, 2004 19.10 19.37 18.78 18.78 149,397 -0.32(-1.68%)
Jun 24, 2004 19.08 19.39 19.08 19.10 93,878 -0.08(-0.42%)
Jun 23, 2004 19.30 19.36 19.13 19.18 66,286 -0.04(-0.19%)
Jun 22, 2004 18.95 19.35 18.90 19.21 156,127 +0.04(+0.19%)
Jun 21, 2004 19.33 19.60 19.18 19.18 144,238 -0.04(-0.19%)
Jun 18, 2004 19.76 20.05 19.20 19.21 167,006 -0.53(-2.71%)
Jun 17, 2004 19.81 19.91 19.62 19.75 38,246 -0.17(-0.85%)
Jun 16, 2004 19.89 20.12 19.78 19.92 96,682 -0.10(-0.49%)
Jun 15, 2004 19.79 20.25 19.75 20.02 73,352 +0.41(+2.09%)
Jun 14, 2004 19.91 19.97 19.54 19.61 80,979 -0.44(-2.18%)
Jun 10, 2004 20.50 20.50 19.96 20.04 62,921 -0.23(-1.14%)
Jun 09, 2004 20.24 20.54 20.09 20.27 115,749 +0.12(+0.62%)
Jun 08, 2004 20.59 20.60 20.14 20.15 247,201 -0.53(-2.54%)
Jun 07, 2004 20.51 20.72 20.51 20.68 43,406 +0.04(+0.17%)
Jun 04, 2004 20.53 20.72 20.46 20.64 41,050 +0.26(+1.27%)
Jun 03, 2004 20.95 21.02 20.37 20.38 72,006 -0.66(-3.14%)
Jun 02, 2004 20.90 21.17 20.77 21.04 93,205 +0.21(+1.03%)
Jun 01, 2004 20.68 20.94 20.43 20.83 146,929 +0.34(+1.65%)
May 28, 2004 20.05 20.59 20.04 20.49 71,109 +0.39(+1.95%)
May 27, 2004 20.46 20.46 20.04 20.10 92,307 -0.30(-1.49%)
May 26, 2004 20.15 20.41 20.02 20.40 63,707 +0.16(+0.79%)
May 25, 2004 19.88 20.37 19.85 20.24 74,474 +0.19(+0.93%)
May 24, 2004 20.23 20.24 19.82 20.05 95,224 -0.32(-1.58%)
May 21, 2004 19.82 20.37 19.82 20.37 94,326 +0.54(+2.74%)
May 20, 2004 19.84 20.23 19.65 19.83 61,127 -0.01(-0.04%)
May 19, 2004 19.64 20.14 19.64 19.84 74,586 +0.11(+0.54%)
May 18, 2004 19.56 19.84 19.56 19.73 52,827 +0.08(+0.41%)
May 17, 2004 19.71 19.83 19.44 19.65 87,933 -0.13(-0.68%)
May 14, 2004 19.90 20.33 19.61 19.78 111,823 -0.21(-1.03%)
May 13, 2004 19.28 20.12 19.28 19.99 162,520 +0.62(+3.18%)
May 12, 2004 19.43 19.50 19.03 19.37 281,297 -0.05(-0.28%)
May 11, 2004 19.79 19.93 19.28 19.43 163,081 -0.27(-1.36%)
May 10, 2004 19.62 19.85 19.61 19.70 144,125 -0.09(-0.45%)
May 07, 2004 19.93 20.20 19.70 19.78 52,378 -0.18(-0.89%)
May 06, 2004 20.11 20.23 19.80 19.96 75,147 -0.24(-1.19%)
May 05, 2004 20.24 20.46 20.06 20.20 106,888 -0.04(-0.18%)
May 04, 2004 19.96 20.39 19.88 20.24 134,592 +0.34(+1.70%)
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.