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, 2012
31.75
31.80
31.15
31.21
4,029,195
+0.22(+0.72%)
Oct 26, 2012
31.09
30.98
30.98
30.98
2,508,092
+0.04(+0.12%)
Oct 25, 2012
31.12
31.22
30.78
30.95
2,896,222
-0.11(-0.36%)
Oct 24, 2012
31.16
31.22
30.98
31.06
2,662,756
+0.04(+0.12%)
Oct 23, 2012
30.98
31.18
30.65
31.02
6,280,959
-0.80(-2.51%)
Oct 19, 2012
32.15
32.18
31.67
31.82
2,315,161
-0.37(-1.15%)
Oct 18, 2012
32.15
32.43
32.08
32.19
2,245,918
-0.19(-0.57%)
Oct 17, 2012
32.32
32.56
32.22
32.38
3,298,000
+0.46(+1.46%)
Oct 16, 2012
31.59
32.00
31.49
31.91
4,130,785
+0.82(+2.65%)
Oct 15, 2012
30.99
31.09
30.74
31.09
2,680,490
+0.37(+1.19%)
Oct 12, 2012
30.90
31.05
30.59
30.72
2,845,542
-0.10(-0.32%)
Oct 11, 2012
30.90
31.11
30.80
30.82
3,180,328
+0.38(+1.26%)
Oct 10, 2012
30.56
30.72
30.37
30.44
3,408,010
-0.17(-0.57%)
Oct 09, 2012
30.93
30.96
30.55
30.61
4,560,195
-0.30(-0.98%)
Oct 08, 2012
30.87
30.95
30.76
30.92
2,967,752
-0.21(-0.68%)
Oct 05, 2012
31.27
31.46
31.08
31.13
3,433,210
+0.12(+0.40%)
Oct 04, 2012
30.87
31.04
30.65
31.00
3,357,700
+0.14(+0.46%)
Oct 03, 2012
31.08
31.13
30.73
30.86
4,569,923
-0.46(-1.48%)
Oct 02, 2012
31.48
31.52
31.19
31.33
2,398,957
+0.12(+0.40%)
Oct 01, 2012
31.07
31.51
31.06
31.20
2,781,468
+0.18(+0.58%)
Sep 28, 2012
31.33
31.42
30.84
31.02
5,232,942
-0.91(-2.85%)
Sep 27, 2012
31.55
31.98
31.36
31.93
3,047,466
+0.33(+1.04%)
Sep 26, 2012
31.83
31.92
31.54
31.60
4,555,475
-0.59(-1.85%)
Sep 25, 2012
32.34
32.71
32.19
32.20
2,580,213
-0.22(-0.67%)
Sep 24, 2012
32.38
32.52
32.24
32.41
2,336,848
+0.06(+0.19%)
Sep 21, 2012
32.49
32.59
32.32
32.35
2,995,329
+0.06(+0.17%)
Sep 20, 2012
31.85
32.37
31.83
32.30
4,633,909
-0.64(-1.94%)
Sep 19, 2012
33.05
33.18
32.79
32.94
4,189,752
+0.16(+0.50%)
Sep 18, 2012
32.74
32.87
32.64
32.77
3,540,584
-0.18(-0.56%)
Sep 17, 2012
33.27
33.40
32.86
32.96
4,571,935
-0.34(-1.01%)
Sep 14, 2012
33.30
33.63
33.23
33.29
5,135,692
+0.50(+1.53%)
Sep 13, 2012
32.34
32.95
32.17
32.79
4,546,236
+0.55(+1.70%)
Sep 12, 2012
32.43
32.45
32.03
32.24
5,561,122
+0.09(+0.27%)
Sep 11, 2012
31.68
32.31
31.64
32.16
5,547,753
+0.78(+2.49%)
Sep 10, 2012
31.60
31.77
31.36
31.37
3,754,959
-0.29(-0.91%)
Sep 07, 2012
31.86
31.91
31.58
31.66
4,083,570
+0.47(+1.51%)
Sep 06, 2012
30.74
31.24
30.73
31.19
5,155,642
+0.96(+3.19%)
Sep 05, 2012
30.23
30.37
30.05
30.23
5,074,815
-0.09(-0.30%)
Sep 04, 2012
30.60
30.60
30.16
30.32
2,792,082
-0.13(-0.44%)
Aug 31, 2012
30.49
30.62
30.22
30.45
5,229,492
+0.42(+1.40%)
Aug 30, 2012
30.00
30.17
29.91
30.03
7,577,908
-0.13(-0.45%)
Aug 29, 2012
30.21
30.26
30.01
30.16
3,733,052
+0.12(+0.39%)
Aug 27, 2012
30.12
30.23
30.02
30.05
2,395,722
+0.05(+0.18%)
Aug 24, 2012
29.89
30.16
29.83
29.99
3,955,251
-0.14(-0.47%)
Aug 23, 2012
30.01
30.32
29.98
30.13
4,958,805
-0.44(-1.44%)
Aug 22, 2012
30.26
30.60
30.16
30.57
5,116,764
-0.05(-0.18%)
Aug 21, 2012
30.73
30.89
30.57
30.63
4,101,978
+0.09(+0.30%)
Aug 20, 2012
30.35
30.56
30.19
30.54
3,954,370
+0.18(+0.58%)
Aug 17, 2012
30.38
30.38
30.21
30.36
3,130,365
-0.05(-0.18%)
Aug 16, 2012
30.06
30.49
30.00
30.41
3,584,229
+0.31(+1.03%)
Aug 15, 2012
30.03
30.18
30.00
30.10
1,860,040
+0.04(+0.14%)
Aug 14, 2012
30.13
30.15
29.95
30.06
2,933,564
+0.04(+0.14%)
Aug 13, 2012
30.08
30.17
29.88
30.02
2,309,967
-0.10(-0.32%)
Aug 10, 2012
29.65
30.13
29.54
30.12
4,065,093
+0.04(+0.12%)
Aug 09, 2012
29.76
30.10
29.72
30.08
4,528,353
-0.13(-0.42%)
Aug 08, 2012
30.07
30.26
29.96
30.21
3,836,444
+0.05(+0.18%)
Aug 07, 2012
30.12
30.22
29.91
30.15
6,339,579
+0.76(+2.60%)
Aug 06, 2012
29.33
29.57
29.30
29.39
4,202,362
+0.24(+0.82%)
Aug 03, 2012
28.77
29.32
28.66
29.15
8,026,192
+1.25(+4.49%)
Aug 02, 2012
28.09
28.34
27.66
27.90
4,643,211
-0.49(-1.72%)
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
.