Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Totalenergies Se ADR
(NY:
TOT
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
32.59
32.90
32.59
32.79
6,427,275
+0.54(+1.68%)
Jan 28, 2011
32.88
32.93
32.02
32.25
11,572,019
-0.95(-2.86%)
Jan 27, 2011
33.30
33.39
32.97
33.20
5,776,373
+0.28(+0.85%)
Jan 26, 2011
32.94
33.01
32.74
32.92
5,341,923
+0.17(+0.53%)
Jan 25, 2011
32.30
32.75
32.28
32.75
6,388,367
-0.06(-0.17%)
Jan 24, 2011
32.48
32.84
32.48
32.80
5,302,914
+0.42(+1.29%)
Jan 21, 2011
32.37
32.52
32.18
32.39
10,215,599
+0.51(+1.61%)
Jan 20, 2011
31.72
31.89
31.35
31.87
5,933,474
+0.09(+0.30%)
Jan 19, 2011
32.05
32.07
31.67
31.78
4,813,303
-0.08(-0.26%)
Jan 18, 2011
31.72
31.94
31.68
31.86
5,074,109
-0.01(-0.02%)
Jan 14, 2011
31.46
31.87
31.36
31.87
6,239,568
+0.60(+1.93%)
Jan 13, 2011
31.24
31.37
30.94
31.26
9,209,488
+0.57(+1.87%)
Jan 12, 2011
30.32
30.69
30.15
30.69
6,819,826
+0.94(+3.15%)
Jan 11, 2011
29.52
29.79
29.43
29.75
5,087,187
+0.18(+0.60%)
Jan 10, 2011
29.49
29.66
29.36
29.57
5,235,862
-0.30(-1.01%)
Jan 07, 2011
30.11
30.29
29.63
29.87
6,195,703
-0.35(-1.14%)
Jan 06, 2011
30.71
30.71
30.09
30.22
5,982,989
-0.21(-0.70%)
Jan 05, 2011
30.00
30.44
29.98
30.43
6,239,949
-0.20(-0.64%)
Jan 04, 2011
31.15
31.15
30.47
30.63
8,485,472
+0.35(+1.14%)
Jan 03, 2011
30.08
30.39
30.05
30.28
5,760,340
+0.44(+1.48%)
Dec 31, 2010
29.77
29.98
29.70
29.84
3,088,929
+0.06(+0.19%)
Dec 30, 2010
29.75
29.90
29.58
29.79
3,346,719
-0.16(-0.54%)
Dec 29, 2010
29.80
30.03
29.73
29.95
4,028,591
+0.48(+1.63%)
Dec 28, 2010
29.62
29.62
29.31
29.47
3,274,570
-0.02(-0.08%)
Dec 27, 2010
29.27
29.57
29.24
29.49
3,907,618
-0.23(-0.77%)
Dec 23, 2010
29.45
29.74
29.44
29.72
3,561,570
+0.03(+0.09%)
Dec 22, 2010
29.57
29.72
29.55
29.69
3,526,134
-0.01(-0.04%)
Dec 21, 2010
29.80
29.89
29.67
29.70
3,965,274
+0.30(+1.02%)
Dec 20, 2010
29.66
29.68
29.27
29.40
5,056,460
-0.03(-0.09%)
Dec 17, 2010
29.54
29.56
29.19
29.43
4,446,776
-0.12(-0.40%)
Dec 16, 2010
29.47
29.57
29.27
29.55
3,764,401
+0.11(+0.36%)
Dec 15, 2010
29.72
29.85
29.37
29.44
4,006,089
-0.57(-1.91%)
Dec 14, 2010
30.00
30.11
29.81
30.01
5,632,306
+0.33(+1.13%)
Dec 13, 2010
29.70
29.85
29.63
29.68
5,055,602
+0.56(+1.92%)
Dec 10, 2010
29.00
29.13
28.79
29.12
4,663,998
-0.01(-0.02%)
Dec 09, 2010
29.04
29.13
28.81
29.13
6,338,930
+0.15(+0.52%)
Dec 08, 2010
28.93
29.18
28.77
28.98
6,010,709
+0.12(+0.41%)
Dec 07, 2010
29.31
29.33
28.84
28.86
9,904,123
+0.11(+0.39%)
Dec 06, 2010
28.59
28.80
28.50
28.75
6,382,862
+0.10(+0.35%)
Dec 03, 2010
28.40
28.65
28.35
28.65
6,136,059
+0.54(+1.91%)
Dec 02, 2010
27.36
28.17
27.36
28.11
7,779,930
+0.45(+1.63%)
Dec 01, 2010
27.60
27.79
27.37
27.66
9,979,706
+0.45(+1.64%)
Nov 30, 2010
26.87
27.53
26.83
27.21
11,649,120
-0.29(-1.05%)
Nov 29, 2010
27.31
27.59
27.09
27.50
12,299,980
-0.48(-1.71%)
Nov 26, 2010
27.87
28.14
27.79
27.98
4,591,233
-0.43(-1.51%)
Nov 24, 2010
28.20
28.41
28.41
28.41
5,782,136
-0.02(-0.08%)
Nov 23, 2010
28.50
28.61
28.19
28.43
9,077,119
-0.87(-2.97%)
Nov 22, 2010
29.32
29.45
28.91
29.31
3,877,433
-0.37(-1.26%)
Nov 19, 2010
29.38
29.68
29.18
29.68
5,786,029
+0.11(+0.38%)
Nov 18, 2010
29.52
29.67
29.48
29.57
5,470,306
+0.53(+1.83%)
Nov 17, 2010
28.99
29.32
28.94
29.04
9,379,099
+0.09(+0.33%)
Nov 16, 2010
29.58
29.60
28.74
28.94
10,278,961
-1.01(-3.37%)
Nov 15, 2010
30.40
30.47
29.93
29.95
6,409,495
-0.13(-0.43%)
Nov 12, 2010
30.27
30.49
29.79
30.08
8,255,568
-0.35(-1.16%)
Nov 11, 2010
30.39
30.49
30.16
30.43
4,887,436
-0.23(-0.76%)
Nov 10, 2010
30.62
30.68
30.11
30.67
6,830,776
-0.01(-0.04%)
Nov 09, 2010
31.02
31.28
30.52
30.68
7,240,068
-0.13(-0.43%)
Nov 08, 2010
30.64
30.85
30.46
30.81
6,013,096
-0.21(-0.68%)
Nov 05, 2010
31.10
31.26
30.78
31.02
5,363,954
-0.29(-0.93%)
Nov 04, 2010
31.42
31.52
31.19
31.31
9,066,393
+0.84(+2.77%)
Nov 03, 2010
30.38
30.47
29.95
30.47
5,827,015
+0.17(+0.56%)
Nov 02, 2010
30.26
30.42
30.20
30.30
5,989,508
+0.79(+2.69%)
Nov 01, 2010
29.55
29.83
29.34
29.51
5,854,245
-0.07(-0.22%)
Oct 29, 2010
29.36
29.68
29.33
29.57
4,115,646
+0.04(+0.15%)
Oct 28, 2010
29.61
29.67
29.39
29.53
4,674,123
+0.46(+1.59%)
Oct 27, 2010
29.03
29.14
28.74
29.07
5,323,407
-0.37(-1.27%)
Oct 25, 2010
29.61
29.71
29.39
29.44
6,547,103
-0.09(-0.29%)
Oct 22, 2010
29.73
29.81
29.50
29.53
4,161,466
-0.02(-0.07%)
Oct 21, 2010
29.70
29.92
29.27
29.55
5,111,025
+0.03(+0.09%)
Oct 20, 2010
29.25
29.71
29.23
29.52
5,269,349
+0.55(+1.89%)
Oct 19, 2010
29.04
29.26
28.76
28.98
8,643,358
-1.09(-3.61%)
Oct 18, 2010
29.88
30.13
29.75
30.06
3,731,165
+0.27(+0.91%)
Oct 15, 2010
30.05
30.07
29.65
29.79
8,281,707
+0.10(+0.35%)
Oct 14, 2010
29.70
29.78
29.49
29.69
5,494,481
+0.40(+1.37%)
Oct 13, 2010
29.30
29.70
29.24
29.29
7,889,213
+0.49(+1.70%)
Oct 12, 2010
28.47
28.87
28.18
28.80
6,143,750
-0.18(-0.64%)
Oct 11, 2010
29.03
29.11
28.85
28.98
5,406,073
-0.17(-0.58%)
Oct 08, 2010
29.15
29.23
28.92
29.15
4,375,064
+0.04(+0.13%)
Oct 07, 2010
29.37
29.38
28.86
29.11
18,634
-0.02(-0.07%)
Oct 06, 2010
29.15
29.26
28.97
29.13
5,077,588
+0.29(+1.02%)
Oct 05, 2010
28.67
28.93
28.51
28.84
67,521
+0.92(+3.29%)
Oct 04, 2010
28.12
28.29
27.79
27.92
5,855,853
-0.68(-2.37%)
Oct 01, 2010
28.60
28.77
28.29
28.60
6,533,809
+0.59(+2.11%)
Sep 30, 2010
28.22
28.48
27.83
28.01
41,125
-0.08(-0.27%)
Sep 29, 2010
27.98
28.25
27.81
28.09
4,165
+0.04(+0.16%)
Sep 28, 2010
27.86
28.11
27.44
28.04
30,446
+0.30(+1.10%)
Sep 27, 2010
27.90
27.95
27.72
27.74
3,124,426
-0.10(-0.35%)
Sep 24, 2010
27.53
27.86
27.47
27.84
5,539,560
+0.77(+2.83%)
Sep 23, 2010
27.11
27.40
26.95
27.07
5,102
-0.46(-1.66%)
Sep 22, 2010
27.72
27.86
27.43
27.53
4,451,056
-0.18(-0.67%)
Sep 21, 2010
27.77
27.86
27.28
27.71
20,279
+0.15(+0.55%)
Sep 20, 2010
27.28
27.71
27.21
27.56
7,447,732
+0.79(+2.94%)
Sep 17, 2010
26.77
27.23
26.71
26.77
11,443,736
-0.82(-2.97%)
Sep 15, 2010
27.45
27.61
27.28
27.59
4,184,835
-0.14(-0.51%)
Sep 14, 2010
27.55
27.94
27.36
27.73
8,715
+0.29(+1.05%)
Sep 13, 2010
27.42
27.56
27.33
27.45
3,389,133
+0.53(+1.98%)
Sep 10, 2010
26.88
27.01
26.82
26.91
4,554,620
+0.06(+0.22%)
Sep 09, 2010
26.91
27.02
26.78
26.85
58,348
+0.20(+0.73%)
Sep 08, 2010
26.55
26.84
26.54
26.66
35,938
+0.31(+1.19%)
Sep 07, 2010
26.67
26.69
26.33
26.34
14,855
-0.88(-3.23%)
Sep 03, 2010
27.20
27.36
26.98
27.22
4,474,928
+0.51(+1.91%)
Sep 02, 2010
26.54
26.75
26.45
26.71
576
+0.24(+0.90%)
Sep 01, 2010
26.16
26.58
26.14
26.47
5,451,053
+1.13(+4.48%)
Aug 31, 2010
25.32
25.52
25.12
25.34
16,830
+0.20(+0.80%)
Aug 30, 2010
25.37
25.52
25.11
25.14
5,266,718
-0.39(-1.53%)
Aug 27, 2010
25.77
25.82
25.10
25.53
5,412,174
+0.10(+0.41%)
Aug 26, 2010
25.57
25.71
25.23
25.43
4,809,160
-0.04(-0.17%)
Aug 25, 2010
25.25
25.57
25.11
25.47
38,194
-0.14(-0.55%)
Aug 24, 2010
25.62
25.78
25.32
25.61
7,074
-0.47(-1.81%)
Aug 23, 2010
26.21
26.49
26.07
26.08
4,246,960
-0.04(-0.15%)
Aug 20, 2010
26.06
26.16
25.89
26.12
4,452,338
-0.37(-1.41%)
Aug 19, 2010
27.07
27.18
26.35
26.50
21,030
-0.77(-2.81%)
Aug 18, 2010
27.30
27.41
27.01
27.26
322
-0.12(-0.46%)
Aug 17, 2010
27.43
27.58
27.23
27.39
17,482
+0.32(+1.18%)
Aug 16, 2010
26.83
27.13
26.73
27.07
3,635,176
+0.05(+0.20%)
Aug 13, 2010
27.01
27.35
26.95
27.01
4,975,581
-0.17(-0.62%)
Aug 12, 2010
26.91
27.38
26.91
27.18
784
-0.25(-0.91%)
Aug 11, 2010
27.65
27.65
27.17
27.43
1,473
-1.37(-4.75%)
Aug 10, 2010
28.58
28.89
28.25
28.80
5,230
-0.48(-1.63%)
Aug 09, 2010
29.37
29.39
29.15
29.27
3,548,085
+0.25(+0.86%)
Aug 06, 2010
29.02
29.18
28.60
29.02
6,223,102
-0.05(-0.17%)
Aug 05, 2010
29.05
29.15
28.85
29.07
4,913,242
+0.31(+1.09%)
Aug 04, 2010
28.67
29.02
28.56
28.76
7,687
+0.12(+0.44%)
Aug 03, 2010
28.41
28.70
28.24
28.63
65,273
+0.03(+0.11%)
Aug 02, 2010
28.33
28.70
28.17
28.60
6,249,354
+1.12(+4.07%)
Jul 30, 2010
27.48
27.68
27.17
27.48
4,617,221
+0.22(+0.82%)
Jul 29, 2010
27.68
27.89
27.06
27.26
1,947
+0.16(+0.60%)
Jul 28, 2010
27.15
27.26
26.99
27.10
5,590,441
+0.00(+0.00%)
Jul 27, 2010
27.29
27.35
26.90
27.10
17,628
+0.10(+0.36%)
Jul 26, 2010
26.67
27.00
26.55
27.00
4,350,664
+0.23(+0.85%)
Jul 23, 2010
26.41
26.82
26.29
26.77
5,423,161
+0.21(+0.80%)
Jul 22, 2010
26.25
26.71
26.23
26.56
36,142
+0.79(+3.05%)
Jul 21, 2010
26.35
26.39
25.59
25.77
10,950,228
-0.91(-3.40%)
Jul 20, 2010
25.99
26.72
25.98
26.68
32,795
+0.01(+0.02%)
Jul 19, 2010
26.80
26.92
26.43
26.67
4,051,439
+0.08(+0.31%)
Jul 16, 2010
26.59
27.26
26.52
26.59
4,718,930
-0.46(-1.71%)
Jul 15, 2010
27.41
27.43
26.89
27.05
8,456,846
+0.12(+0.46%)
Jul 14, 2010
26.71
27.09
26.65
26.93
139,937
+0.08(+0.28%)
Jul 13, 2010
26.80
27.02
26.71
26.85
32,008
+0.62(+2.36%)
Jul 12, 2010
26.15
26.45
26.09
26.23
3,961,719
-0.24(-0.92%)
Jul 09, 2010
26.48
26.51
26.21
26.48
5,714,632
+0.11(+0.41%)
Jul 08, 2010
26.32
26.40
26.01
26.37
6,921,265
+0.61(+2.36%)
Jul 07, 2010
25.04
25.78
25.02
25.76
4,411,767
+0.83(+3.33%)
Jul 06, 2010
25.14
25.43
24.73
24.93
3,188
+0.23(+0.95%)
Jul 02, 2010
24.70
24.98
24.49
24.70
6,824,099
+0.26(+1.07%)
Jul 01, 2010
24.44
24.53
24.12
24.44
368
+0.21(+0.85%)
Jun 30, 2010
24.42
24.70
24.21
24.23
8,595
-0.02(-0.09%)
Jun 29, 2010
24.62
24.62
24.13
24.25
128,288
-1.24(-4.88%)
Jun 25, 2010
25.50
25.65
25.15
25.50
7,440,567
-0.15(-0.57%)
Jun 24, 2010
26.03
26.05
25.47
25.64
8,175
-0.61(-2.34%)
Jun 23, 2010
26.26
26.42
25.91
26.26
7,847,485
-0.03(-0.10%)
Jun 22, 2010
26.77
27.23
26.17
26.28
33,290
-0.69(-2.56%)
Jun 21, 2010
27.52
27.58
26.84
26.97
5,322,388
-0.07(-0.26%)
Jun 18, 2010
27.04
27.12
26.75
27.04
7,433,668
-0.18(-0.66%)
Jun 17, 2010
27.46
27.47
26.95
27.22
7,332,317
+0.11(+0.40%)
Jun 16, 2010
26.93
27.25
26.80
27.11
11,285,649
+0.18(+0.69%)
Jun 15, 2010
26.59
26.95
26.46
26.93
44,038
+0.97(+3.72%)
Jun 14, 2010
26.23
26.54
25.95
25.96
7,549,850
+0.39(+1.53%)
Jun 11, 2010
25.07
25.60
25.03
25.57
5,708,398
+0.22(+0.86%)
Jun 10, 2010
24.89
25.37
24.87
25.36
13,847
+1.00(+4.12%)
Jun 09, 2010
24.70
25.02
24.27
24.35
10,727,577
-0.38(-1.54%)
Jun 08, 2010
24.26
24.76
24.03
24.73
16,003
+0.36(+1.47%)
Jun 07, 2010
24.57
24.94
24.37
24.37
10,845,756
-0.19(-0.77%)
Jun 04, 2010
24.56
25.30
24.43
24.56
15,149,431
-1.54(-5.89%)
Jun 03, 2010
26.01
26.15
25.70
26.10
10,695,712
+0.49(+1.91%)
Jun 02, 2010
24.76
25.62
24.56
25.61
40,711
+0.82(+3.31%)
Jun 01, 2010
24.83
25.56
24.75
24.79
368
-0.52(-2.06%)
May 28, 2010
25.31
25.76
25.23
25.31
8,579,560
-0.66(-2.53%)
May 27, 2010
25.03
25.97
24.90
25.97
10,886,895
+1.97(+8.21%)
May 26, 2010
24.59
24.82
23.96
24.00
1,105
-0.67(-2.73%)
May 25, 2010
23.52
24.70
23.38
24.67
89,058
+0.17(+0.71%)
May 24, 2010
24.67
24.82
24.44
24.50
10,064,960
-0.57(-2.28%)
May 21, 2010
24.30
25.13
24.21
25.07
10,436,599
+0.59(+2.41%)
May 20, 2010
24.28
24.98
24.19
24.48
1,897
-0.79(-3.11%)
May 19, 2010
25.09
25.34
24.75
25.26
9,990,460
+0.26(+1.05%)
May 18, 2010
25.89
25.93
24.92
25.00
18,693
-0.37(-1.47%)
May 17, 2010
25.29
25.47
24.77
25.37
15,249,288
+0.02(+0.08%)
May 14, 2010
25.35
25.96
24.91
25.35
20,983,404
-1.07(-4.05%)
May 13, 2010
26.34
26.83
26.25
26.42
12,121,201
-0.44(-1.65%)
May 12, 2010
26.63
26.95
26.56
26.87
10,146,742
+0.24(+0.89%)
May 11, 2010
26.96
27.08
26.55
26.63
11,087
-0.49(-1.81%)
May 10, 2010
26.92
27.16
26.89
27.12
11,965,411
+1.98(+7.86%)
May 07, 2010
25.38
25.69
24.37
25.14
20,234,296
+0.18(+0.72%)
May 06, 2010
26.06
26.36
24.37
24.96
20,339,126
-1.55(-5.84%)
May 05, 2010
26.77
27.04
26.51
26.51
12,178,704
-0.82(-2.99%)
May 04, 2010
27.76
27.76
27.02
27.33
379
-1.18(-4.12%)
May 03, 2010
28.46
28.82
28.46
28.50
7,385,598
-0.15(-0.53%)
Apr 30, 2010
28.72
28.97
28.35
28.66
7,273,850
-0.72(-2.44%)
Apr 29, 2010
29.24
29.56
29.05
29.37
7,470,819
+0.65(+2.28%)
Apr 28, 2010
29.05
29.11
28.41
28.72
12,415,018
-0.22(-0.76%)
Apr 27, 2010
29.68
30.06
28.88
28.94
189
-1.08(-3.60%)
Apr 26, 2010
30.23
30.32
29.88
30.02
7,174,334
-0.30(-0.99%)
Apr 23, 2010
29.80
30.32
29.67
30.32
3,389,233
+0.26(+0.88%)
Apr 22, 2010
29.83
30.07
29.65
30.06
6,486,151
-0.45(-1.47%)
Apr 21, 2010
30.73
30.81
30.34
30.51
6,992
-0.62(-2.00%)
Apr 20, 2010
31.03
31.20
30.93
31.13
14,239
+0.52(+1.69%)
Apr 19, 2010
30.24
30.62
30.21
30.61
2,394,840
-0.08(-0.27%)
Apr 16, 2010
31.08
31.24
30.39
30.70
4,793,456
-0.61(-1.95%)
Apr 15, 2010
31.42
31.44
31.20
31.31
2,407,652
-0.02(-0.05%)
Apr 14, 2010
31.31
31.42
31.10
31.32
2,744,278
+0.24(+0.78%)
Apr 13, 2010
31.37
31.38
30.94
31.08
3,981,749
-0.28(-0.89%)
Apr 12, 2010
31.39
31.67
31.32
31.36
3,040,038
-0.16(-0.50%)
Apr 09, 2010
31.03
31.54
31.02
31.52
3,140,869
+0.66(+2.15%)
Apr 08, 2010
30.55
30.87
30.42
30.85
4,595,662
+0.16(+0.53%)
Apr 07, 2010
31.06
31.10
30.59
30.69
7,585,860
-0.71(-2.27%)
Apr 06, 2010
31.16
31.49
31.10
31.40
4,017,276
-0.21(-0.65%)
Apr 05, 2010
31.49
31.75
31.41
31.61
3,122,882
+0.33(+1.06%)
Apr 01, 2010
30.97
31.28
31.28
31.28
3,366,348
+0.70(+2.29%)
Mar 31, 2010
30.48
30.70
30.31
30.58
4,342,299
+0.17(+0.57%)
Mar 30, 2010
30.59
30.64
30.20
30.40
3,690,302
+0.08(+0.28%)
Mar 29, 2010
29.94
30.36
29.93
30.32
5,450,507
+0.25(+0.82%)
Mar 26, 2010
29.98
30.28
29.86
30.07
6,646,028
+0.42(+1.42%)
Mar 25, 2010
30.00
30.14
29.65
29.65
4,188,155
-0.12(-0.41%)
Mar 24, 2010
29.72
29.86
29.51
29.77
4,999,971
-0.54(-1.79%)
Mar 23, 2010
30.24
30.44
30.11
30.31
4,209,968
+0.11(+0.37%)
Mar 22, 2010
29.72
30.29
29.70
30.20
4,632,653
-0.01(-0.02%)
Mar 19, 2010
30.56
30.58
29.91
30.21
3,683,588
-0.40(-1.31%)
Mar 18, 2010
30.73
30.77
30.30
30.61
2,995,744
-0.42(-1.34%)
Mar 17, 2010
31.00
31.15
30.92
31.02
3,600,262
+0.14(+0.46%)
Mar 16, 2010
30.80
31.02
30.66
30.88
3,251,953
+0.29(+0.95%)
Mar 15, 2010
30.46
30.59
30.43
30.59
4,404,025
-0.21(-0.68%)
Mar 12, 2010
31.11
31.12
30.75
30.80
3,650,279
-0.13(-0.41%)
Mar 11, 2010
30.75
30.94
30.38
30.93
3,515,663
+0.23(+0.74%)
Mar 10, 2010
30.80
31.07
30.58
30.70
5,262,813
+0.25(+0.81%)
Mar 09, 2010
30.28
30.53
30.26
30.45
3,832,144
+0.09(+0.30%)
Mar 08, 2010
30.60
30.68
30.25
30.36
3,825,056
-0.10(-0.33%)
Mar 05, 2010
30.10
30.47
30.01
30.46
5,891,514
+0.74(+2.48%)
Mar 04, 2010
30.00
30.05
29.56
29.73
3,670,908
-0.24(-0.81%)
Mar 03, 2010
30.04
30.29
29.91
29.97
4,421,587
+0.26(+0.89%)
Mar 02, 2010
29.58
29.84
29.51
29.71
2,712,375
+0.22(+0.73%)
Mar 01, 2010
29.41
29.58
29.22
29.49
5,408,940
+0.16(+0.54%)
Feb 26, 2010
28.96
29.53
28.78
29.33
4,898,654
+0.15(+0.51%)
Feb 25, 2010
28.87
29.21
28.69
29.18
8,372,707
-0.57(-1.93%)
Feb 24, 2010
29.85
30.06
29.58
29.76
6,451,575
-0.09(-0.29%)
Feb 23, 2010
30.27
30.34
29.77
29.84
4,950,830
-0.75(-2.46%)
Feb 22, 2010
30.79
30.83
30.46
30.60
4,459,668
-0.10(-0.33%)
Feb 19, 2010
30.31
30.83
30.19
30.70
5,680,933
-0.26(-0.85%)
Feb 18, 2010
30.59
30.99
30.56
30.96
3,292,048
+0.29(+0.94%)
Feb 17, 2010
30.81
30.93
30.48
30.67
3,904,511
-0.16(-0.53%)
Feb 16, 2010
30.11
30.91
30.05
30.83
6,578,764
+0.83(+2.76%)
Feb 12, 2010
29.87
30.01
30.01
30.01
10,283,114
-0.25(-0.84%)
Feb 11, 2010
29.86
30.33
29.55
30.26
5,555,610
+0.74(+2.52%)
Feb 10, 2010
29.76
29.87
29.32
29.52
6,528,868
-0.01(-0.04%)
Feb 09, 2010
29.33
29.90
29.09
29.53
5,985,476
+0.45(+1.56%)
Feb 08, 2010
29.23
29.63
29.03
29.07
4,814,186
-0.08(-0.29%)
Feb 05, 2010
29.31
29.44
28.46
29.16
10,405,672
-0.83(-2.76%)
Feb 04, 2010
30.71
30.74
29.95
29.99
5,219,296
-1.04(-3.35%)
Feb 03, 2010
31.23
31.37
30.92
31.02
2,379,712
-0.32(-1.01%)
Feb 02, 2010
30.83
31.41
30.72
31.34
3,261,599
+0.30(+0.98%)
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
.