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 (%)
Dec 31, 2019
49.28
49.46
49.17
49.46
632,775
+0.19(+0.38%)
Dec 30, 2019
49.47
49.55
49.27
49.27
1,581,331
+0.10(+0.20%)
Dec 27, 2019
49.32
49.38
49.17
49.17
1,139,756
-0.12(-0.24%)
Dec 26, 2019
49.07
49.43
49.07
49.29
722,966
+0.30(+0.60%)
Dec 24, 2019
49.02
49.19
48.97
48.99
519,056
-0.23(-0.47%)
Dec 23, 2019
48.68
49.22
48.64
49.22
2,236,499
+0.60(+1.23%)
Dec 20, 2019
48.82
48.86
48.50
48.62
2,644,372
-0.04(-0.07%)
Dec 19, 2019
48.59
48.79
48.51
48.66
1,806,213
+0.10(+0.20%)
Dec 18, 2019
48.57
48.60
48.27
48.56
1,870,701
+0.06(+0.13%)
Dec 17, 2019
48.70
48.83
48.37
48.50
1,306,548
+0.47(+0.99%)
Dec 16, 2019
48.21
48.28
48.02
48.02
1,962,598
+0.66(+1.40%)
Dec 13, 2019
47.85
48.10
47.36
47.36
1,720,759
-0.15(-0.32%)
Dec 12, 2019
47.18
47.72
47.16
47.51
1,305,519
+0.40(+0.85%)
Dec 11, 2019
47.09
47.30
46.92
47.11
1,213,233
+0.13(+0.27%)
Dec 10, 2019
47.07
47.30
46.92
46.99
2,049,983
-0.08(-0.17%)
Dec 09, 2019
47.23
47.43
46.98
47.07
1,204,597
-0.31(-0.66%)
Dec 06, 2019
47.10
47.54
47.10
47.38
1,448,484
+0.62(+1.32%)
Dec 05, 2019
47.21
47.23
46.75
46.76
1,404,825
+0.00(+0.00%)
Dec 04, 2019
46.65
46.92
46.58
46.76
1,966,539
+0.41(+0.89%)
Dec 03, 2019
46.16
46.54
45.87
46.35
1,568,483
-0.34(-0.73%)
Dec 02, 2019
46.83
46.97
46.60
46.69
1,777,698
-0.30(-0.63%)
Nov 29, 2019
46.97
47.09
46.87
46.99
576,083
-0.30(-0.64%)
Nov 27, 2019
47.38
47.50
47.13
47.29
2,474,521
-0.25(-0.53%)
Nov 26, 2019
47.80
47.83
47.41
47.54
2,664,527
-0.56(-1.17%)
Nov 25, 2019
48.25
48.40
48.10
48.11
1,304,131
-0.45(-0.92%)
Nov 22, 2019
48.72
48.81
48.35
48.55
775,678
+0.03(+0.06%)
Nov 21, 2019
48.42
48.69
48.24
48.53
2,591,865
+0.43(+0.89%)
Nov 20, 2019
47.94
48.45
47.78
48.10
3,199,747
+0.11(+0.22%)
Nov 19, 2019
48.65
48.69
47.99
47.99
2,061,760
-0.63(-1.31%)
Nov 18, 2019
48.55
48.62
48.36
48.62
1,222,073
-0.02(-0.04%)
Nov 15, 2019
48.46
48.86
48.46
48.64
1,226,079
+0.11(+0.22%)
Nov 14, 2019
48.49
48.59
48.31
48.53
979,366
-0.03(-0.06%)
Nov 13, 2019
48.38
48.68
48.33
48.56
1,309,814
+0.13(+0.28%)
Nov 12, 2019
48.78
48.92
48.37
48.43
1,230,239
-0.34(-0.70%)
Nov 11, 2019
48.61
48.97
48.56
48.77
1,247,601
-0.24(-0.49%)
Nov 08, 2019
48.52
49.02
48.27
49.01
1,761,685
-0.08(-0.16%)
Nov 07, 2019
49.02
49.12
48.77
49.09
1,334,857
+0.54(+1.11%)
Nov 06, 2019
48.85
49.11
48.42
48.55
2,660,794
-0.46(-0.93%)
Nov 05, 2019
48.96
49.03
48.74
49.01
2,306,842
+0.67(+1.39%)
Nov 04, 2019
48.46
48.66
48.29
48.34
3,316,360
+0.74(+1.56%)
Nov 01, 2019
47.34
47.78
47.34
47.60
3,072,633
+0.53(+1.12%)
Oct 31, 2019
47.08
47.28
46.62
47.07
2,623,684
-0.02(-0.04%)
Oct 30, 2019
47.29
47.43
46.58
47.09
2,288,274
-0.03(-0.06%)
Oct 29, 2019
47.03
47.64
47.00
47.11
2,048,489
-0.17(-0.36%)
Oct 28, 2019
47.51
47.60
47.28
47.28
1,862,178
+0.10(+0.21%)
Oct 25, 2019
46.93
47.36
46.86
47.18
1,227,197
+0.30(+0.65%)
Oct 24, 2019
47.46
47.47
46.79
46.88
933,024
-0.40(-0.85%)
Oct 23, 2019
46.91
47.28
46.77
47.28
864,500
+0.45(+0.95%)
Oct 22, 2019
46.77
47.16
46.54
46.84
1,049,222
+0.32(+0.69%)
Oct 21, 2019
46.45
46.59
46.29
46.51
969,804
+0.48(+1.05%)
Oct 18, 2019
46.30
46.39
46.02
46.03
1,177,438
-0.04(-0.10%)
Oct 17, 2019
46.16
46.21
45.81
46.08
1,454,794
+0.38(+0.82%)
Oct 16, 2019
45.68
46.02
45.68
45.70
1,344,642
+0.06(+0.14%)
Oct 15, 2019
45.60
46.06
45.55
45.64
1,769,181
+0.34(+0.75%)
Oct 14, 2019
45.03
45.41
44.95
45.30
1,999,605
-0.30(-0.67%)
Oct 11, 2019
45.69
45.88
45.51
45.60
2,671,432
+1.03(+2.31%)
Oct 10, 2019
44.38
44.83
44.29
44.57
2,744,299
+0.67(+1.53%)
Oct 09, 2019
44.03
44.17
43.83
43.90
2,749,434
+0.49(+1.13%)
Oct 08, 2019
43.66
43.91
43.41
43.41
3,186,050
-0.47(-1.06%)
Oct 07, 2019
44.18
44.52
43.81
43.88
4,766,502
+0.18(+0.41%)
Oct 04, 2019
44.27
44.34
43.61
43.70
7,073,912
-0.51(-1.15%)
Oct 03, 2019
43.98
44.45
43.65
44.21
5,236,708
-0.48(-1.08%)
Oct 02, 2019
45.18
45.25
44.50
44.69
4,458,622
-1.37(-2.97%)
Oct 01, 2019
46.74
46.83
45.95
46.06
14,197,453
-0.45(-0.96%)
Sep 30, 2019
46.47
46.76
46.39
46.50
5,210,161
+0.13(+0.27%)
Sep 27, 2019
46.23
46.65
46.16
46.38
4,948,372
+0.15(+0.33%)
Sep 26, 2019
45.68
46.40
45.55
46.23
3,782,639
+0.80(+1.77%)
Sep 25, 2019
45.43
45.62
45.15
45.42
3,113,323
-0.38(-0.84%)
Sep 24, 2019
47.14
47.18
45.77
45.81
3,152,600
-1.53(-3.22%)
Sep 23, 2019
47.06
47.67
46.98
47.33
2,034,781
-0.15(-0.32%)
Sep 20, 2019
47.65
48.05
47.48
47.48
3,014,098
+0.86(+1.85%)
Sep 19, 2019
47.23
47.24
46.27
46.62
1,406,380
+0.03(+0.06%)
Sep 18, 2019
46.68
47.04
46.37
46.59
1,468,880
+0.01(+0.02%)
Sep 17, 2019
47.39
47.43
46.19
46.58
3,470,284
+0.16(+0.34%)
Sep 16, 2019
46.49
47.02
46.36
46.42
2,936,954
+0.70(+1.52%)
Sep 13, 2019
45.76
45.81
45.34
45.73
1,490,041
+0.13(+0.29%)
Sep 12, 2019
44.96
45.66
44.79
45.60
1,246,826
+0.23(+0.51%)
Sep 11, 2019
45.87
46.10
45.25
45.37
1,422,426
-0.38(-0.83%)
Sep 10, 2019
45.98
46.25
45.60
45.75
2,120,036
+0.84(+1.87%)
Sep 09, 2019
44.93
45.23
44.85
44.91
1,858,837
+0.35(+0.79%)
Sep 06, 2019
44.40
44.68
44.25
44.55
1,282,312
+0.10(+0.22%)
Sep 05, 2019
44.80
45.00
44.45
44.46
1,830,088
+0.43(+0.98%)
Sep 04, 2019
43.95
44.17
43.88
44.03
1,228,817
+0.56(+1.28%)
Sep 03, 2019
43.05
43.56
42.98
43.47
3,554,079
-0.56(-1.26%)
Aug 30, 2019
44.32
44.33
43.70
44.03
1,585,400
+0.34(+0.79%)
Aug 29, 2019
43.92
43.99
43.67
43.68
1,269,189
+0.38(+0.88%)
Aug 28, 2019
43.02
43.44
42.86
43.30
1,473,318
+0.33(+0.76%)
Aug 27, 2019
43.20
43.34
42.72
42.98
1,319,044
+0.19(+0.43%)
Aug 26, 2019
43.12
43.19
42.70
42.79
1,603,843
+0.35(+0.83%)
Aug 23, 2019
42.89
43.21
42.33
42.44
1,740,630
-0.75(-1.74%)
Aug 22, 2019
43.54
43.58
43.04
43.19
982,898
-0.13(-0.31%)
Aug 21, 2019
43.53
43.58
43.25
43.32
1,120,404
+0.48(+1.13%)
Aug 20, 2019
42.90
42.90
42.43
42.84
1,903,405
-0.30(-0.70%)
Aug 19, 2019
43.11
43.28
42.98
43.13
2,129,616
+0.79(+1.87%)
Aug 16, 2019
42.13
42.53
42.07
42.34
1,723,054
-0.04(-0.08%)
Aug 15, 2019
42.33
42.72
42.21
42.38
1,532,560
-0.24(-0.56%)
Aug 14, 2019
42.78
43.03
42.61
42.61
4,769,226
-0.98(-2.25%)
Aug 13, 2019
43.08
44.04
42.98
43.59
5,815,702
+0.71(+1.64%)
Aug 12, 2019
42.76
42.92
42.68
42.89
2,002,165
-0.14(-0.33%)
Aug 09, 2019
43.17
43.24
42.84
43.03
1,170,058
-0.47(-1.07%)
Aug 08, 2019
43.13
43.52
42.98
43.50
1,373,141
+0.49(+1.15%)
Aug 07, 2019
42.52
43.26
42.25
43.00
1,481,499
-0.19(-0.43%)
Aug 06, 2019
43.42
43.51
42.87
43.19
2,763,905
-0.15(-0.35%)
Aug 05, 2019
43.29
43.52
43.14
43.34
4,142,806
-0.22(-0.51%)
Aug 02, 2019
44.41
44.51
43.37
43.56
4,587,820
-1.36(-3.02%)
Aug 01, 2019
45.22
45.53
44.48
44.92
3,187,576
-0.71(-1.57%)
Jul 31, 2019
46.39
46.42
45.47
45.63
4,153,534
-1.24(-2.65%)
Jul 30, 2019
46.43
46.96
46.28
46.87
3,816,599
-0.46(-0.97%)
Jul 29, 2019
47.57
47.57
47.25
47.33
1,648,171
+0.04(+0.07%)
Jul 26, 2019
47.50
47.51
47.09
47.30
928,199
+0.30(+0.64%)
Jul 25, 2019
47.53
47.57
46.93
47.00
993,376
-0.41(-0.87%)
Jul 24, 2019
47.38
47.82
47.34
47.41
2,868,574
-0.48(-0.99%)
Jul 23, 2019
48.17
48.29
47.88
47.89
1,170,462
-0.10(-0.20%)
Jul 22, 2019
47.93
48.10
47.65
47.99
1,758,580
-0.08(-0.17%)
Jul 19, 2019
47.69
48.10
47.48
48.06
1,687,337
+0.04(+0.09%)
Jul 18, 2019
47.82
48.03
47.47
48.02
2,868,487
-0.16(-0.33%)
Jul 17, 2019
48.35
48.39
48.06
48.18
3,962,479
-0.85(-1.73%)
Jul 16, 2019
49.21
49.61
48.86
49.03
2,495,763
-0.87(-1.75%)
Jul 15, 2019
49.79
50.10
49.58
49.90
3,041,671
+0.11(+0.23%)
Jul 12, 2019
49.41
49.83
49.34
49.78
2,475,502
+0.02(+0.04%)
Jul 11, 2019
49.84
49.89
49.45
49.77
1,172,568
+0.11(+0.23%)
Jul 10, 2019
49.54
49.71
49.26
49.65
1,110,239
+0.72(+1.48%)
Jul 09, 2019
48.89
49.02
48.72
48.93
904,109
-0.11(-0.22%)
Jul 08, 2019
49.01
49.20
48.91
49.03
888,110
+0.20(+0.42%)
Jul 05, 2019
48.91
49.02
48.57
48.83
652,211
-0.12(-0.25%)
Jul 03, 2019
48.81
48.97
48.55
48.96
1,458,405
-0.38(-0.77%)
Jul 02, 2019
49.77
49.80
49.26
49.33
872,336
-0.08(-0.16%)
Jul 01, 2019
49.84
49.86
49.24
49.41
1,085,637
+0.21(+0.43%)
Jun 28, 2019
49.26
49.51
49.16
49.20
860,733
+0.17(+0.34%)
Jun 27, 2019
49.34
49.39
49.00
49.03
699,989
-0.42(-0.86%)
Jun 26, 2019
49.54
49.86
49.40
49.46
1,496,095
+0.56(+1.14%)
Jun 25, 2019
49.26
49.29
48.84
48.90
950,419
-0.26(-0.54%)
Jun 24, 2019
49.19
49.33
48.99
49.17
1,265,115
+0.34(+0.69%)
Jun 21, 2019
48.87
49.10
48.83
48.83
1,164,955
+0.37(+0.76%)
Jun 20, 2019
48.66
48.85
48.30
48.46
1,694,855
+0.78(+1.65%)
Jun 19, 2019
47.62
47.88
47.51
47.68
3,239,219
+0.33(+0.69%)
Jun 18, 2019
47.32
47.67
47.25
47.35
2,252,992
+0.93(+2.01%)
Jun 17, 2019
46.66
46.93
46.35
46.42
1,882,023
-0.48(-1.03%)
Jun 14, 2019
46.63
46.90
46.51
46.90
2,473,688
+0.31(+0.66%)
Jun 13, 2019
46.94
46.99
46.53
46.59
3,574,899
+0.02(+0.04%)
Jun 12, 2019
47.17
47.28
46.49
46.57
4,205,227
-1.50(-3.12%)
Jun 11, 2019
48.30
48.42
47.95
48.07
2,086,645
+0.69(+1.45%)
Jun 10, 2019
47.32
47.62
47.19
47.39
2,009,049
+0.31(+0.66%)
Jun 07, 2019
46.99
47.38
46.91
47.08
1,801,633
+0.66(+1.43%)
Jun 06, 2019
46.26
46.48
46.05
46.41
2,684,184
+0.90(+1.97%)
Jun 05, 2019
46.26
46.28
45.44
45.52
2,810,732
-0.35(-0.76%)
Jun 04, 2019
46.01
46.19
45.76
45.87
1,756,269
+0.38(+0.84%)
Jun 03, 2019
45.50
45.71
45.26
45.48
1,463,392
+0.68(+1.51%)
May 31, 2019
44.83
45.25
44.75
44.80
1,961,507
-0.45(-1.00%)
May 30, 2019
45.53
45.60
45.08
45.26
1,650,846
-0.43(-0.93%)
May 29, 2019
45.14
45.78
45.03
45.68
1,173,250
-0.34(-0.74%)
May 28, 2019
46.76
46.85
46.02
46.02
1,357,762
-0.45(-0.97%)
May 24, 2019
46.41
46.59
46.11
46.48
1,021,501
+0.37(+0.81%)
May 23, 2019
46.25
46.25
45.83
46.10
1,212,978
-0.99(-2.11%)
May 22, 2019
47.55
47.75
47.06
47.09
1,389,226
-0.81(-1.69%)
May 21, 2019
48.04
48.29
47.81
47.90
1,644,420
+0.15(+0.31%)
May 20, 2019
47.63
48.02
47.54
47.75
2,068,365
+0.07(+0.15%)
May 17, 2019
47.53
47.86
47.37
47.68
2,953,813
+0.46(+0.98%)
May 16, 2019
46.77
47.37
46.77
47.22
1,615,163
+0.72(+1.55%)
May 15, 2019
46.16
46.81
46.07
46.50
1,278,748
+0.39(+0.85%)
May 14, 2019
46.06
46.54
46.02
46.11
1,201,196
+0.41(+0.89%)
May 13, 2019
46.12
46.21
45.54
45.70
2,005,102
-0.64(-1.37%)
May 10, 2019
45.73
46.51
45.71
46.34
1,531,389
+0.41(+0.89%)
May 09, 2019
45.58
46.09
45.54
45.93
1,430,808
+0.23(+0.51%)
May 08, 2019
45.65
45.96
45.57
45.69
1,511,395
+0.04(+0.10%)
May 07, 2019
46.21
46.23
45.38
45.65
2,781,264
-1.32(-2.82%)
May 06, 2019
46.54
47.06
46.50
46.97
3,885,706
-1.04(-2.16%)
May 03, 2019
48.13
48.25
47.89
48.01
1,214,031
+0.08(+0.16%)
May 02, 2019
48.36
48.36
47.89
47.93
2,395,320
+0.09(+0.18%)
May 01, 2019
48.53
48.53
47.76
47.84
941,566
-0.59(-1.22%)
Apr 30, 2019
47.89
48.44
47.75
48.43
2,054,062
+0.84(+1.77%)
Apr 29, 2019
47.25
47.66
47.06
47.59
3,016,203
-0.41(-0.85%)
Apr 26, 2019
48.15
48.15
47.74
48.00
2,378,521
-0.63(-1.29%)
Apr 25, 2019
48.51
48.70
48.15
48.62
1,373,635
+0.25(+0.52%)
Apr 24, 2019
49.02
49.02
48.36
48.37
2,408,356
-1.55(-3.10%)
Apr 23, 2019
49.95
50.16
49.82
49.92
1,515,628
-0.41(-0.81%)
Apr 22, 2019
49.78
50.45
49.72
50.33
1,372,149
+0.97(+1.97%)
Apr 18, 2019
49.27
49.39
49.10
49.35
1,155,869
+0.25(+0.51%)
Apr 17, 2019
49.15
49.45
48.94
49.10
2,208,438
+0.66(+1.36%)
Apr 16, 2019
48.82
48.82
48.43
48.44
1,353,581
-0.59(-1.21%)
Apr 15, 2019
49.33
49.34
49.03
49.03
1,240,411
+0.02(+0.04%)
Apr 12, 2019
49.49
49.52
48.83
49.02
1,643,114
-0.03(-0.07%)
Apr 11, 2019
49.24
49.38
48.84
49.05
1,048,825
-0.35(-0.70%)
Apr 10, 2019
49.20
49.71
49.14
49.40
1,248,682
+0.30(+0.60%)
Apr 09, 2019
49.67
49.67
49.09
49.10
816,109
-0.54(-1.09%)
Apr 08, 2019
49.39
49.69
49.39
49.64
1,517,311
+0.29(+0.58%)
Apr 05, 2019
49.03
49.36
48.96
49.35
1,290,468
+0.61(+1.25%)
Apr 04, 2019
48.55
48.83
48.43
48.75
707,085
+0.15(+0.30%)
Apr 03, 2019
49.09
49.18
48.55
48.60
1,647,090
-0.09(-0.18%)
Apr 02, 2019
48.85
48.90
48.62
48.68
1,523,028
-0.23(-0.46%)
Apr 01, 2019
48.82
49.00
48.68
48.91
1,931,977
+0.50(+1.02%)
Mar 29, 2019
48.52
48.57
48.13
48.42
1,109,547
+0.07(+0.14%)
Mar 28, 2019
48.19
48.37
48.08
48.35
1,443,613
-0.15(-0.30%)
Mar 27, 2019
48.67
48.73
48.22
48.49
2,328,917
-0.39(-0.80%)
Mar 26, 2019
48.82
48.96
48.73
48.88
2,678,215
+0.42(+0.86%)
Mar 25, 2019
48.74
48.82
48.36
48.47
808,937
-0.26(-0.54%)
Mar 22, 2019
49.20
49.25
48.45
48.73
3,244,389
-1.30(-2.59%)
Mar 21, 2019
50.21
50.25
49.86
50.02
1,347,675
-0.37(-0.73%)
Mar 20, 2019
50.21
50.63
49.76
50.39
1,536,615
+0.20(+0.40%)
Mar 19, 2019
51.12
51.17
50.07
50.19
2,213,366
-0.84(-1.64%)
Mar 18, 2019
50.49
51.08
50.49
51.03
1,020,924
+0.72(+1.44%)
Mar 15, 2019
50.42
50.48
50.19
50.30
1,242,652
+0.15(+0.29%)
Mar 14, 2019
49.93
50.27
49.92
50.16
1,942,740
+0.02(+0.03%)
Mar 13, 2019
49.40
50.24
49.40
50.14
1,918,879
+1.25(+2.57%)
Mar 12, 2019
48.92
49.22
48.87
48.89
1,372,771
-0.03(-0.07%)
Mar 11, 2019
48.90
49.09
48.87
48.92
1,295,823
+0.25(+0.51%)
Mar 08, 2019
48.64
48.83
48.39
48.67
3,514,485
-0.40(-0.81%)
Mar 07, 2019
49.34
49.38
48.96
49.07
1,949,262
-0.39(-0.78%)
Mar 06, 2019
49.74
49.74
49.26
49.45
3,625,235
-0.24(-0.48%)
Mar 05, 2019
49.36
49.71
49.12
49.69
4,644,418
+0.25(+0.50%)
Mar 04, 2019
49.17
49.45
48.91
49.44
3,215,300
+0.28(+0.58%)
Mar 01, 2019
48.90
49.23
48.80
49.16
2,113,462
+0.26(+0.53%)
Feb 28, 2019
48.79
49.09
48.60
48.90
1,303,739
+0.18(+0.37%)
Feb 27, 2019
48.86
49.07
48.72
48.72
1,306,789
+0.03(+0.07%)
Feb 26, 2019
48.40
48.97
48.33
48.69
1,921,394
+0.15(+0.30%)
Feb 25, 2019
48.65
48.74
48.31
48.54
1,479,765
-0.29(-0.60%)
Feb 22, 2019
48.78
48.97
48.65
48.83
2,194,575
+0.64(+1.32%)
Feb 21, 2019
48.33
48.46
48.12
48.20
1,329,223
-0.23(-0.48%)
Feb 20, 2019
48.27
48.71
48.21
48.43
1,413,167
-0.03(-0.05%)
Feb 19, 2019
47.97
48.55
47.95
48.46
868,962
+0.09(+0.18%)
Feb 15, 2019
48.10
48.41
48.05
48.37
1,218,432
+0.79(+1.66%)
Feb 14, 2019
47.43
47.91
47.39
47.58
2,215,133
+0.42(+0.89%)
Feb 13, 2019
47.55
47.76
47.16
47.16
2,794,255
-0.63(-1.31%)
Feb 12, 2019
47.74
47.93
47.48
47.79
2,532,175
+0.40(+0.83%)
Feb 11, 2019
47.26
47.46
47.19
47.39
869,070
-0.01(-0.02%)
Feb 08, 2019
47.27
47.50
46.94
47.40
1,629,348
+0.52(+1.10%)
Feb 07, 2019
47.19
47.33
46.69
46.88
2,407,206
-0.91(-1.91%)
Feb 06, 2019
47.73
48.00
47.63
47.79
2,357,209
-0.23(-0.48%)
Feb 05, 2019
47.74
48.11
47.73
48.03
1,375,705
+0.33(+0.68%)
Feb 04, 2019
47.18
47.70
46.83
47.70
1,240,878
+0.17(+0.36%)
Feb 01, 2019
47.35
47.66
47.23
47.53
1,435,818
+0.50(+1.06%)
Jan 31, 2019
47.21
47.42
46.88
47.03
1,465,522
+0.48(+1.03%)
Jan 30, 2019
46.16
46.65
45.97
46.55
2,618,697
+0.09(+0.18%)
Jan 29, 2019
46.45
46.69
46.36
46.46
2,255,980
+0.41(+0.90%)
Jan 28, 2019
45.88
46.31
45.77
46.05
2,538,607
-0.53(-1.14%)
Jan 25, 2019
46.38
46.74
46.21
46.58
2,397,763
+0.75(+1.63%)
Jan 24, 2019
45.65
46.10
45.59
45.84
929,327
+0.34(+0.74%)
Jan 23, 2019
45.90
45.94
45.44
45.50
1,523,290
-0.46(-0.99%)
Jan 22, 2019
45.72
46.08
45.62
45.96
1,981,015
-0.93(-1.98%)
Jan 18, 2019
46.85
46.99
46.58
46.88
1,355,055
+0.69(+1.49%)
Jan 17, 2019
45.84
46.40
45.81
46.20
1,356,842
+0.14(+0.30%)
Jan 16, 2019
45.86
46.32
45.80
46.06
1,518,371
-0.18(-0.39%)
Jan 15, 2019
46.05
46.43
45.92
46.24
2,399,603
-0.42(-0.90%)
Jan 14, 2019
46.10
46.72
46.07
46.66
1,419,077
+0.35(+0.76%)
Jan 11, 2019
46.29
46.51
46.02
46.31
2,673,336
-0.92(-1.95%)
Jan 10, 2019
46.79
47.25
46.75
47.23
1,104,645
-0.36(-0.76%)
Jan 09, 2019
47.18
47.68
47.15
47.59
2,361,748
+1.02(+2.20%)
Jan 08, 2019
46.64
46.77
46.41
46.57
2,702,230
-0.15(-0.31%)
Jan 07, 2019
46.21
46.87
46.02
46.71
1,422,493
-0.09(-0.18%)
Jan 04, 2019
46.13
46.80
46.02
46.80
1,981,960
+1.33(+2.93%)
Jan 03, 2019
45.50
45.59
44.96
45.47
1,279,662
+0.10(+0.23%)
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
.