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 (%)
Oct 31, 2011
31.21
31.30
30.53
30.54
9,661,600
-1.28(-4.02%)
Oct 28, 2011
31.57
31.88
31.51
31.81
7,376,334
-0.39(-1.21%)
Oct 27, 2011
32.59
32.66
32.05
32.21
13,890,787
+1.28(+4.13%)
Oct 26, 2011
31.08
31.13
30.27
30.93
6,587,103
+0.45(+1.48%)
Oct 25, 2011
30.65
30.77
30.18
30.48
7,205,308
-0.40(-1.30%)
Oct 24, 2011
30.32
30.89
30.32
30.88
7,042,614
+0.18(+0.57%)
Oct 21, 2011
30.23
30.82
30.20
30.71
6,501,842
+0.47(+1.54%)
Oct 20, 2011
30.25
30.40
29.69
30.24
8,982,008
+0.50(+1.67%)
Oct 19, 2011
30.20
30.35
29.65
29.74
7,675,150
-0.48(-1.58%)
Oct 18, 2011
29.48
30.46
29.19
30.22
8,248,124
+0.67(+2.25%)
Oct 17, 2011
30.15
30.17
29.43
29.55
8,017,219
-0.74(-2.45%)
Oct 14, 2011
30.18
30.31
29.96
30.30
11,889,476
+0.79(+2.67%)
Oct 13, 2011
29.13
29.56
28.83
29.51
14,235,680
+0.32(+1.08%)
Oct 12, 2011
29.11
29.54
29.04
29.19
14,617,476
+0.64(+2.25%)
Oct 11, 2011
28.29
28.61
28.21
28.55
9,381,953
-0.05(-0.16%)
Oct 10, 2011
28.67
28.78
28.31
28.60
9,336,684
+1.20(+4.39%)
Oct 07, 2011
27.63
27.87
27.24
27.39
9,786,536
+0.36(+1.32%)
Oct 06, 2011
26.89
27.06
26.75
27.04
13,109,587
+0.87(+3.32%)
Oct 05, 2011
25.78
26.22
25.59
26.17
11,907,244
+0.42(+1.63%)
Oct 04, 2011
24.78
25.77
24.43
25.75
14,423,747
+1.15(+4.68%)
Oct 03, 2011
25.26
25.57
24.56
24.60
10,661,013
-1.02(-3.97%)
Sep 30, 2011
25.88
26.15
25.61
25.61
9,295,040
-0.65(-2.49%)
Sep 29, 2011
26.35
26.43
25.75
26.27
10,004,115
+0.77(+3.02%)
Sep 28, 2011
25.85
26.34
25.45
25.50
15,524,794
-0.19(-0.75%)
Sep 27, 2011
25.91
26.21
25.55
25.69
11,978,711
+0.53(+2.11%)
Sep 26, 2011
24.77
25.17
24.18
25.16
11,958,999
+0.96(+3.98%)
Sep 23, 2011
23.38
24.42
23.35
24.20
16,370,242
+0.10(+0.41%)
Sep 22, 2011
24.07
24.30
23.65
24.10
20,223,248
-1.09(-4.33%)
Sep 21, 2011
25.99
26.03
25.18
25.19
10,918,475
-0.54(-2.11%)
Sep 20, 2011
25.77
26.22
25.52
25.73
10,502,342
-0.16(-0.61%)
Sep 19, 2011
25.52
26.03
25.35
25.89
7,340,145
-0.55(-2.08%)
Sep 16, 2011
26.55
26.67
26.03
26.44
7,011,716
-0.17(-0.64%)
Sep 15, 2011
26.71
26.76
26.34
26.61
8,265,255
+0.60(+2.31%)
Sep 14, 2011
25.81
26.26
25.21
26.01
10,975,965
+0.37(+1.44%)
Sep 13, 2011
25.22
25.82
25.07
25.64
11,170,993
+0.03(+0.11%)
Sep 12, 2011
24.87
25.64
24.86
25.61
17,205,756
-0.22(-0.84%)
Sep 09, 2011
26.14
26.24
25.52
25.82
16,033,507
-0.84(-3.16%)
Sep 08, 2011
26.82
27.36
26.58
26.67
14,285,497
-0.15(-0.58%)
Sep 07, 2011
26.22
26.87
26.16
26.82
8,475,319
+0.90(+3.48%)
Sep 06, 2011
25.60
25.95
25.33
25.92
15,768,552
-1.29(-4.72%)
Sep 02, 2011
27.18
27.41
27.04
27.21
5,465,117
-0.74(-2.65%)
Sep 01, 2011
28.19
28.57
27.91
27.95
8,790,200
-0.20(-0.69%)
Aug 31, 2011
28.05
28.30
27.94
28.14
6,556,161
+0.56(+2.02%)
Aug 30, 2011
27.54
27.71
27.17
27.59
11,344,640
-0.34(-1.23%)
Aug 29, 2011
27.80
27.98
27.62
27.93
4,473,043
+0.81(+3.01%)
Aug 26, 2011
26.42
27.22
26.07
27.12
9,095,402
+0.27(+1.00%)
Aug 25, 2011
27.35
27.47
26.75
26.85
8,989,356
-0.79(-2.87%)
Aug 24, 2011
27.28
27.79
27.24
27.64
6,205,166
-0.20(-0.72%)
Aug 23, 2011
27.30
27.86
27.06
27.84
8,641,732
+1.03(+3.83%)
Aug 22, 2011
27.85
27.85
26.76
26.81
10,615,816
+0.56(+2.12%)
Aug 19, 2011
26.33
27.04
26.15
26.26
10,308,739
-0.51(-1.91%)
Aug 18, 2011
27.19
27.24
26.42
26.77
11,506,413
-1.23(-4.41%)
Aug 17, 2011
28.09
28.40
27.85
28.00
7,026,420
+0.55(+2.01%)
Aug 16, 2011
27.32
27.91
27.10
27.45
7,669,209
-0.46(-1.65%)
Aug 15, 2011
27.60
27.99
27.59
27.91
5,617,680
+0.82(+3.03%)
Aug 12, 2011
26.98
27.28
26.54
27.09
8,924,213
+0.45(+1.68%)
Aug 11, 2011
25.16
26.97
25.14
26.64
15,703,828
+0.93(+3.62%)
Aug 10, 2011
26.78
26.82
25.68
25.71
24,180,942
-1.89(-6.86%)
Aug 09, 2011
27.53
27.63
25.96
27.60
17,320,162
+1.26(+4.77%)
Aug 08, 2011
27.53
27.90
26.13
26.35
15,342,866
-1.98(-6.99%)
Aug 05, 2011
28.55
28.77
27.18
28.33
18,809,440
+0.21(+0.73%)
Aug 04, 2011
29.02
29.09
28.07
28.12
16,819,512
-1.82(-6.09%)
Aug 03, 2011
30.04
30.06
29.41
29.95
10,136,667
+0.32(+1.07%)
Aug 02, 2011
30.29
30.65
29.60
29.63
10,710,066
-0.88(-2.90%)
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
.