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, 2018 82.79 84.27 82.65 83.41 1,782,707 +0.93(+1.13%)
Apr 27, 2018 83.89 83.99 82.29 82.48 1,404,585 -1.51(-1.80%)
Apr 26, 2018 84.49 84.89 83.37 83.99 1,811,009 +0.15(+0.18%)
Apr 25, 2018 84.19 86.14 82.39 83.84 2,928,367 -1.11(-1.31%)
Apr 24, 2018 86.75 86.84 84.26 84.95 1,741,829 -1.15(-1.34%)
Apr 23, 2018 86.84 87.30 85.64 86.10 1,636,032 -0.51(-0.58%)
Apr 20, 2018 87.30 87.83 86.29 86.61 743,170 -0.73(-0.84%)
Apr 19, 2018 87.58 88.09 87.03 87.34 927,521 -0.24(-0.27%)
Apr 18, 2018 87.58 88.10 87.39 87.58 766,007 +0.38(+0.43%)
Apr 17, 2018 86.51 87.34 86.32 87.20 794,824 +1.23(+1.43%)
Apr 16, 2018 85.54 86.33 85.29 85.97 767,381 +1.15(+1.36%)
Apr 13, 2018 85.14 85.31 84.32 84.82 778,951 +0.06(+0.07%)
Apr 12, 2018 84.18 85.08 83.99 84.76 985,249 +0.83(+0.99%)
Apr 11, 2018 84.12 84.81 83.81 83.93 557,793 -0.94(-1.11%)
Apr 10, 2018 84.91 85.40 84.46 84.87 1,345,232 +0.94(+1.12%)
Apr 09, 2018 83.93 85.29 83.76 83.93 682,067 +0.60(+0.71%)
Apr 06, 2018 85.45 85.82 82.95 83.33 1,041,833 -2.86(-3.32%)
Apr 05, 2018 85.57 86.65 85.22 86.19 1,467,386 +1.16(+1.37%)
Apr 04, 2018 83.36 85.15 82.59 85.03 1,316,134 +0.61(+0.72%)
Apr 03, 2018 84.49 84.70 83.57 84.43 1,010,721 +0.34(+0.40%)
Apr 02, 2018 85.47 86.16 83.37 84.09 900,879 -1.51(-1.76%)
Mar 29, 2018 85.60 85.60 85.60 0 +1.40(+1.66%)
Mar 28, 2018 85.07 85.54 83.64 84.20 1,194,308 -0.73(-0.86%)
Mar 27, 2018 87.38 87.69 84.30 84.93 1,192,034 -2.00(-2.31%)
Mar 26, 2018 86.04 87.01 85.22 86.94 1,578,264 +2.21(+2.61%)
Mar 23, 2018 86.63 87.25 84.60 84.72 887,743 -1.83(-2.11%)
Mar 22, 2018 87.79 88.22 86.49 86.55 1,168,120 -1.94(-2.19%)
Mar 21, 2018 89.33 89.59 88.46 88.48 797,892 -0.63(-0.70%)
Mar 20, 2018 88.53 89.33 88.45 89.11 941,643 +0.74(+0.84%)
Mar 19, 2018 88.89 89.14 87.61 88.37 812,994 -0.78(-0.88%)
Mar 16, 2018 89.18 89.78 88.69 89.15 1,629,989 +0.21(+0.23%)
Mar 15, 2018 89.21 89.26 88.44 88.94 956,898 -0.10(-0.11%)
Mar 14, 2018 89.33 89.33 87.82 89.04 1,623,593 +0.35(+0.39%)
Mar 13, 2018 89.65 89.81 88.50 88.69 1,010,673 -0.44(-0.49%)
Mar 12, 2018 89.86 89.89 88.96 89.13 1,335,524 -0.78(-0.87%)
Mar 09, 2018 88.96 89.91 88.88 89.91 1,173,163 +1.51(+1.70%)
Mar 08, 2018 88.74 89.03 87.70 88.41 824,202 -0.17(-0.19%)
Mar 07, 2018 88.67 88.57 869,016 +0.48(+0.54%)
Mar 06, 2018 88.22 88.90 87.47 88.10 1,143,770 +0.44(+0.50%)
Mar 05, 2018 86.43 87.89 86.15 87.66 1,250,613 +0.89(+1.03%)
Mar 02, 2018 85.58 86.97 85.32 86.77 1,213,794 +0.35(+0.40%)
Mar 01, 2018 86.97 87.72 85.76 86.42 1,067,446 -0.72(-0.83%)
Feb 28, 2018 87.37 88.80 87.15 87.15 1,288,621 -0.04(-0.05%)
Feb 27, 2018 87.90 88.33 86.98 87.19 1,236,458 -0.85(-0.97%)
Feb 26, 2018 88.34 88.69 87.47 88.04 847,650 +0.03(+0.03%)
Feb 23, 2018 86.68 88.09 86.03 88.01 1,526,736 +2.00(+2.33%)
Feb 22, 2018 85.73 86.01 867,621 +0.24(+0.28%)
Feb 21, 2018 86.10 87.29 85.75 85.77 760,362 -0.45(-0.52%)
Feb 20, 2018 86.02 86.96 85.86 86.22 782,139 -0.07(-0.08%)
Feb 16, 2018 86.28 86.28 86.28 0 +0.82(+0.96%)
Feb 15, 2018 84.55 85.70 83.43 85.46 1,010,784 +1.62(+1.93%)
Feb 14, 2018 83.78 84.12 83.29 83.85 1,436,337 -0.36(-0.42%)
Feb 13, 2018 82.78 84.34 82.78 84.20 1,210,197 +0.93(+1.12%)
Feb 12, 2018 83.21 83.74 82.47 83.27 1,652,734 +0.68(+0.83%)
Feb 09, 2018 80.86 83.08 79.60 82.59 1,934,358 +2.16(+2.69%)
Feb 08, 2018 84.76 84.85 80.40 80.43 2,095,250 -4.16(-4.92%)
Feb 07, 2018 84.30 85.91 84.21 84.59 1,519,136 +0.25(+0.29%)
Feb 06, 2018 82.73 84.65 81.40 84.34 2,160,028 -0.05(-0.06%)
Feb 05, 2018 85.72 86.61 83.67 84.39 1,121,451 -1.64(-1.91%)
Feb 02, 2018 87.06 88.15 85.91 86.04 2,042,420 -1.58(-1.80%)
Feb 01, 2018 87.47 88.24 87.36 87.61 1,302,453 -0.44(-0.50%)
Jan 31, 2018 87.33 89.10 87.18 88.05 1,464,595 +1.17(+1.35%)
Jan 30, 2018 86.19 87.63 85.33 86.88 1,991,563 +0.25(+0.29%)
Jan 29, 2018 88.06 88.33 86.50 86.63 1,827,304 -1.50(-1.70%)
Jan 26, 2018 87.95 88.44 87.29 88.13 1,303,999 +0.65(+0.75%)
Jan 25, 2018 86.85 88.22 85.66 87.47 1,987,724 +0.99(+1.15%)
Jan 24, 2018 84.60 87.16 84.60 86.48 3,078,510 +3.33(+4.00%)
Jan 23, 2018 82.77 83.18 82.08 83.15 1,414,179 +0.17(+0.20%)
Jan 22, 2018 82.57 83.07 82.34 82.99 1,206,059 +0.50(+0.60%)
Jan 19, 2018 82.14 82.67 82.05 82.49 678,765 +0.52(+0.63%)
Jan 18, 2018 82.33 82.47 81.84 81.97 950,836 -0.21(-0.25%)
Jan 17, 2018 82.05 82.40 81.45 82.18 1,112,085 +0.71(+0.88%)
Jan 16, 2018 81.44 82.15 81.03 81.47 997,005 +0.22(+0.27%)
Jan 12, 2018 81.25 81.25 81.25 0 -0.18(-0.22%)
Jan 11, 2018 80.77 81.42 80.65 81.43 1,030,704 +0.68(+0.85%)
Jan 10, 2018 80.88 81.13 79.66 80.75 1,442,237 +0.79(+0.99%)
Jan 09, 2018 80.36 80.71 79.35 79.95 1,360,719 -0.45(-0.55%)
Jan 08, 2018 78.99 80.50 78.93 80.40 1,351,006 +1.19(+1.50%)
Jan 05, 2018 78.84 79.26 78.60 79.21 1,481,160 +0.52(+0.65%)
Jan 04, 2018 78.53 79.40 78.39 78.69 1,043,078 +0.63(+0.81%)
Jan 03, 2018 78.14 78.35 77.35 78.06 1,757,728 +0.30(+0.38%)
Jan 02, 2018 78.54 78.79 77.40 77.76 1,153,121 -0.60(-0.77%)
Dec 29, 2017 78.37 78.37 78.37 0 -0.60(-0.77%)
Dec 28, 2017 78.96 79.01 78.41 78.97 532,091 +0.40(+0.50%)
Dec 27, 2017 78.23 78.61 77.96 78.58 823,809 +0.19(+0.24%)
Dec 26, 2017 78.09 78.57 77.51 78.39 787,421 +0.31(+0.39%)
Dec 22, 2017 78.23 79.17 77.76 78.08 1,076,166 +0.24(+0.31%)
Dec 21, 2017 79.37 79.56 77.71 77.84 1,110,762 -1.42(-1.79%)
Dec 20, 2017 79.18 79.77 78.77 79.26 1,411,410 +0.45(+0.57%)
Dec 19, 2017 78.34 79.37 78.15 78.81 1,860,223 +0.65(+0.84%)
Dec 18, 2017 77.17 78.62 76.80 78.16 1,472,892 +1.19(+1.54%)
Dec 15, 2017 76.29 77.03 75.83 76.97 2,302,279 +1.17(+1.54%)
Dec 14, 2017 75.68 76.28 75.54 75.81 1,087,238 +0.13(+0.17%)
Dec 13, 2017 76.40 76.71 75.40 75.68 939,780 -0.49(-0.65%)
Dec 12, 2017 76.17 76.37 75.42 76.17 878,143 +0.38(+0.50%)
Dec 11, 2017 74.70 75.85 74.18 75.80 1,092,803 +0.04(+0.05%)
Dec 08, 2017 75.37 76.55 75.17 75.76 1,591,026 +0.64(+0.86%)
Dec 07, 2017 73.98 75.74 73.98 75.11 1,676,363 +1.11(+1.50%)
Dec 06, 2017 73.16 74.39 72.68 74.01 1,493,498 +0.78(+1.07%)
Dec 05, 2017 72.24 74.18 71.87 73.22 1,234,400 +0.91(+1.26%)
Dec 04, 2017 73.22 73.44 71.77 72.31 1,486,110 -0.77(-1.06%)
Dec 01, 2017 73.33 73.66 72.09 73.09 1,230,467 -0.47(-0.65%)
Nov 30, 2017 71.87 73.77 71.56 73.56 2,256,380 +2.01(+2.81%)
Nov 29, 2017 73.50 73.73 70.93 71.55 1,553,585 -1.81(-2.47%)
Nov 28, 2017 73.28 73.73 72.94 73.36 1,364,701 +0.11(+0.15%)
Nov 27, 2017 73.51 73.73 72.95 73.25 936,408 -0.45(-0.62%)
Nov 24, 2017 73.33 73.92 73.33 73.71 267,722 +0.73(+1.00%)
Nov 22, 2017 73.35 73.53 72.80 72.98 861,892 -0.25(-0.34%)
Nov 21, 2017 72.92 73.55 72.88 73.22 849,596 +0.63(+0.87%)
Nov 20, 2017 73.14 73.37 72.52 72.59 738,442 -0.40(-0.54%)
Nov 17, 2017 72.94 73.33 72.65 72.99 1,018,719 -0.24(-0.32%)
Nov 16, 2017 72.36 73.64 72.23 73.22 1,001,864 +0.97(+1.34%)
Nov 15, 2017 72.46 72.82 71.45 72.25 1,214,471 -0.37(-0.50%)
Nov 14, 2017 71.90 72.98 71.47 72.62 1,091,391 +0.63(+0.88%)
Nov 13, 2017 71.34 72.37 71.17 71.99 779,603 +0.44(+0.61%)
Nov 10, 2017 71.16 71.71 70.90 71.55 1,138,759 +0.10(+0.14%)
Nov 09, 2017 70.49 71.55 70.27 71.45 1,265,710 +0.24(+0.33%)
Nov 08, 2017 71.07 71.49 70.17 71.22 1,218,619 -0.01(-0.01%)
Nov 07, 2017 72.69 72.78 71.13 71.23 1,404,582 -1.64(-2.25%)
Nov 06, 2017 71.67 73.05 71.57 72.87 1,713,459 +1.38(+1.94%)
Nov 03, 2017 71.39 71.71 71.28 71.48 2,044,872 +0.09(+0.12%)
Nov 02, 2017 71.41 71.65 71.00 71.39 895,817 +0.03(+0.04%)
Nov 01, 2017 71.68 71.84 71.21 71.36 1,478,417 +0.09(+0.12%)
Oct 31, 2017 70.37 71.51 70.09 71.28 1,715,679 +1.06(+1.51%)
Oct 30, 2017 69.68 70.46 69.38 70.22 1,436,064 +0.47(+0.67%)
Oct 27, 2017 70.08 70.32 69.29 69.75 1,550,603 -0.20(-0.28%)
Oct 26, 2017 70.26 70.74 69.76 69.95 1,304,958 +0.29(+0.41%)
Oct 25, 2017 69.84 70.86 69.10 69.66 2,175,231 +2.22(+3.29%)
Oct 24, 2017 67.56 67.72 67.09 67.45 1,148,295 +0.03(+0.04%)
Oct 23, 2017 67.41 67.71 67.06 67.42 1,225,718 +0.27(+0.40%)
Oct 20, 2017 66.93 67.60 66.84 67.15 942,630 +0.54(+0.82%)
Oct 19, 2017 66.22 66.61 66.00 66.61 837,026 +0.17(+0.25%)
Oct 18, 2017 66.92 67.16 66.40 66.44 750,151 -0.24(-0.36%)
Oct 17, 2017 66.92 67.11 66.33 66.68 605,066 -0.28(-0.41%)
Oct 16, 2017 67.16 67.28 66.49 66.95 1,001,598 +0.00(+0.00%)
Oct 13, 2017 67.34 67.34 66.80 66.95 692,797 -0.13(-0.19%)
Oct 12, 2017 66.71 67.41 66.66 67.08 1,320,078 +0.24(+0.36%)
Oct 11, 2017 66.99 67.22 66.53 66.84 1,411,556 -0.11(-0.16%)
Oct 10, 2017 66.74 67.01 66.60 66.95 683,048 +0.35(+0.52%)
Oct 09, 2017 66.22 66.84 66.09 66.61 847,972 +0.46(+0.70%)
Oct 06, 2017 66.19 66.31 65.91 66.14 835,945 -0.15(-0.22%)
Oct 05, 2017 65.72 66.31 65.57 66.29 1,486,745 +0.68(+1.04%)
Oct 04, 2017 65.46 65.72 65.14 65.61 891,108 +0.26(+0.39%)
Oct 03, 2017 65.03 65.48 64.87 65.35 2,008,783 +0.49(+0.76%)
Oct 02, 2017 65.00 65.43 64.74 64.86 1,363,614 +0.06(+0.09%)
Sep 29, 2017 64.34 65.17 64.25 64.80 1,339,541 +0.46(+0.72%)
Sep 28, 2017 64.30 64.49 63.87 64.33 2,307,902 -0.01(-0.02%)
Sep 27, 2017 65.29 65.32 64.24 64.34 2,396,484 -0.69(-1.06%)
Sep 26, 2017 65.11 65.76 64.87 65.03 2,600,768 +0.10(+0.15%)
Sep 25, 2017 66.25 66.25 63.98 64.93 3,681,861 -3.39(-4.97%)
Sep 22, 2017 67.93 68.54 67.85 68.33 1,466,485 +0.26(+0.38%)
Sep 21, 2017 66.63 68.33 66.59 68.07 1,820,466 +1.35(+2.02%)
Sep 20, 2017 65.46 66.82 65.39 66.73 2,160,904 +1.49(+2.29%)
Sep 19, 2017 64.80 65.53 64.37 65.23 1,901,864 -0.30(-0.45%)
Sep 18, 2017 66.07 66.08 65.35 65.53 1,673,569 -0.33(-0.49%)
Sep 15, 2017 66.31 66.50 65.79 65.85 1,528,418 -0.45(-0.68%)
Sep 14, 2017 66.37 66.67 66.06 66.31 1,868,001 -0.38(-0.56%)
Sep 13, 2017 67.77 67.88 66.56 66.68 1,589,534 -1.22(-1.80%)
Sep 12, 2017 68.37 68.60 67.20 67.91 2,110,113 -0.96(-1.39%)
Sep 11, 2017 69.13 69.72 68.71 68.86 907,733 +0.27(+0.39%)
Sep 08, 2017 69.02 69.32 68.42 68.60 1,739,780 -0.55(-0.80%)
Sep 07, 2017 68.21 69.28 68.12 69.15 884,060 +1.11(+1.62%)
Sep 06, 2017 68.03 68.48 67.67 68.05 1,047,387 +0.05(+0.07%)
Sep 05, 2017 67.72 68.14 67.33 68.00 1,248,031 -0.08(-0.12%)
Sep 01, 2017 68.54 68.58 67.62 68.07 1,176,912 -0.17(-0.25%)
Aug 31, 2017 67.63 68.37 67.34 68.24 1,260,517 +0.91(+1.35%)
Aug 30, 2017 66.86 67.44 66.61 67.33 605,250 +0.42(+0.63%)
Aug 29, 2017 66.29 66.96 66.01 66.91 892,231 +0.27(+0.40%)
Aug 28, 2017 65.87 66.84 65.77 66.64 1,228,833 +1.09(+1.66%)
Aug 25, 2017 66.14 66.52 65.53 65.56 1,046,446 -0.30(-0.45%)
Aug 24, 2017 66.36 66.65 65.71 65.85 767,090 -0.41(-0.63%)
Aug 23, 2017 65.41 66.29 65.31 66.27 951,514 +0.78(+1.19%)
Aug 22, 2017 65.03 65.61 64.74 65.49 774,469 +0.44(+0.68%)
Aug 21, 2017 64.07 65.08 63.86 65.04 1,030,564 +0.92(+1.43%)
Aug 18, 2017 64.18 64.37 63.70 64.13 970,950 +0.05(+0.08%)
Aug 17, 2017 64.49 64.79 64.03 64.08 1,465,256 -0.50(-0.78%)
Aug 16, 2017 63.60 64.61 63.08 64.58 1,580,023 +1.25(+1.98%)
Aug 15, 2017 62.98 63.36 62.98 63.33 587,098 +0.30(+0.47%)
Aug 14, 2017 62.74 63.30 62.42 63.03 647,212 +0.77(+1.24%)
Aug 11, 2017 62.48 62.72 62.01 62.26 957,349 -0.37(-0.58%)
Aug 10, 2017 63.22 63.36 62.51 62.62 1,300,526 -0.81(-1.28%)
Aug 09, 2017 63.20 63.53 62.99 63.43 952,749 +0.22(+0.34%)
Aug 08, 2017 63.29 63.52 63.02 63.22 680,330 -0.15(-0.23%)
Aug 07, 2017 63.20 63.43 63.03 63.37 794,974 +0.07(+0.11%)
Aug 04, 2017 63.31 63.61 63.02 63.30 811,656 +0.38(+0.61%)
Aug 03, 2017 62.77 63.11 62.60 62.91 849,681 +0.03(+0.05%)
Aug 02, 2017 63.18 63.24 62.56 62.88 1,188,997 -0.31(-0.48%)
Aug 01, 2017 62.97 63.33 62.59 63.19 839,570 +0.53(+0.85%)
Jul 31, 2017 63.08 63.23 62.62 62.65 763,756 -0.35(-0.55%)
Jul 28, 2017 62.23 63.03 62.00 63.00 866,087 +0.71(+1.14%)
Jul 27, 2017 63.32 63.41 62.20 62.29 1,997,279 -0.92(-1.45%)
Jul 26, 2017 63.41 64.12 62.40 63.21 2,242,582 +1.11(+1.78%)
Jul 25, 2017 61.83 62.93 61.31 62.10 1,739,646 +0.49(+0.80%)
Jul 24, 2017 60.82 61.83 60.82 61.61 1,286,782 +0.82(+1.35%)
Jul 21, 2017 60.57 60.86 60.35 60.79 905,108 +0.16(+0.26%)
Jul 20, 2017 60.89 61.09 60.55 60.63 1,229,641 -0.29(-0.47%)
Jul 19, 2017 60.82 61.10 60.32 60.92 1,049,316 +0.17(+0.28%)
Jul 18, 2017 59.74 60.80 59.26 60.75 1,159,202 +1.02(+1.70%)
Jul 17, 2017 59.86 60.16 59.07 59.73 855,520 -0.17(-0.28%)
Jul 14, 2017 60.12 60.64 59.88 59.90 683,809 +0.01(+0.02%)
Jul 13, 2017 59.53 60.06 59.34 59.89 740,317 +0.47(+0.80%)
Jul 12, 2017 59.07 59.74 58.96 59.42 938,377 +0.77(+1.31%)
Jul 11, 2017 58.18 58.83 57.68 58.65 1,304,220 +0.50(+0.87%)
Jul 10, 2017 57.72 58.29 57.48 58.14 767,569 +0.23(+0.39%)
Jul 07, 2017 57.12 58.61 57.05 57.92 1,398,970 +1.03(+1.80%)
Jul 06, 2017 57.22 57.32 56.80 56.89 666,286 -0.76(-1.32%)
Jul 05, 2017 57.35 57.81 57.24 57.65 839,180 +0.39(+0.69%)
Jul 03, 2017 57.87 57.99 57.25 57.25 529,578 -0.26(-0.45%)
Jun 30, 2017 57.55 58.06 57.26 57.51 1,341,321 +0.23(+0.40%)
Jun 29, 2017 58.02 58.02 56.81 57.28 798,548 -0.73(-1.26%)
Jun 28, 2017 57.85 58.07 57.41 58.01 753,637 +0.33(+0.56%)
Jun 27, 2017 57.88 58.03 57.52 57.69 799,910 -0.30(-0.51%)
Jun 26, 2017 58.25 58.67 57.86 57.98 780,952 -0.04(-0.07%)
Jun 23, 2017 58.47 58.64 57.91 58.02 1,789,548 -0.44(-0.76%)
Jun 22, 2017 58.16 58.70 57.56 58.47 979,771 +0.42(+0.73%)
Jun 21, 2017 57.98 58.40 57.72 58.04 900,304 +0.00(+0.00%)
Jun 20, 2017 58.22 58.64 57.98 58.04 768,020 -0.22(-0.37%)
Jun 19, 2017 58.37 58.74 58.11 58.26 817,755 +0.16(+0.27%)
Jun 16, 2017 58.29 58.37 57.83 58.10 1,192,034 -0.42(-0.72%)
Jun 15, 2017 58.05 58.73 57.51 58.53 903,536 +0.14(+0.24%)
Jun 14, 2017 58.93 59.03 58.00 58.39 865,949 -0.38(-0.65%)
Jun 13, 2017 58.69 59.31 58.45 58.77 798,870 +0.32(+0.54%)
Jun 12, 2017 58.40 58.57 57.66 58.46 1,063,582 -0.16(-0.27%)
Jun 09, 2017 58.61 59.77 58.42 58.62 1,591,281 +0.12(+0.20%)
Jun 08, 2017 58.86 58.21 58.50 1,221,755 -0.02(-0.03%)
Jun 07, 2017 58.56 59.01 58.43 58.52 643,641 +0.02(+0.03%)
Jun 06, 2017 58.46 58.76 58.23 58.50 930,236 +0.04(+0.07%)
Jun 05, 2017 58.50 58.66 58.30 58.46 970,454 +0.08(+0.14%)
Jun 02, 2017 58.63 58.77 57.89 58.38 1,894,441 -0.26(-0.44%)
Jun 01, 2017 58.79 59.00 58.19 58.64 2,028,993 -0.06(-0.10%)
May 31, 2017 58.76 58.84 58.31 58.69 836,506 +0.20(+0.34%)
May 30, 2017 58.49 58.81 58.19 58.50 884,633 -0.23(-0.39%)
May 26, 2017 58.82 59.16 58.68 58.72 814,932 -0.06(-0.10%)
May 25, 2017 58.86 59.34 58.59 58.78 2,201,231 +0.29(+0.49%)
May 24, 2017 57.91 58.51 57.80 58.50 843,343 +0.57(+0.99%)
May 23, 2017 58.64 58.67 57.89 57.93 1,493,031 -0.65(-1.11%)
May 22, 2017 57.82 58.61 57.49 58.58 1,395,690 +0.92(+1.59%)
May 19, 2017 57.25 58.03 57.06 57.66 782,557 +0.72(+1.26%)
May 18, 2017 57.03 57.47 56.75 56.94 657,613 -0.18(-0.31%)
May 17, 2017 57.68 57.68 56.92 57.12 1,661,812 -0.56(-0.97%)
May 16, 2017 57.79 58.10 57.53 57.68 1,208,287 -0.14(-0.24%)
May 15, 2017 56.95 58.12 56.95 57.82 1,094,970 +0.89(+1.56%)
May 12, 2017 57.01 57.12 56.65 56.93 747,171 -0.19(-0.33%)
May 11, 2017 56.98 57.15 56.50 57.12 676,665 -0.11(-0.19%)
May 10, 2017 56.90 57.29 56.73 57.23 956,982 +0.13(+0.22%)
May 09, 2017 57.52 57.64 57.02 57.10 828,676 -0.36(-0.63%)
May 08, 2017 57.63 58.00 57.17 57.46 1,681,022 +0.83(+1.46%)
May 05, 2017 56.80 57.03 56.32 56.63 983,499 -0.08(-0.14%)
May 04, 2017 56.86 57.50 56.67 56.71 1,444,544 +0.04(+0.07%)
May 03, 2017 56.01 56.76 55.50 56.67 2,092,424 +0.05(+0.09%)
May 02, 2017 56.48 56.98 56.08 56.62 1,439,604 +0.35(+0.63%)
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.