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, 2007
43.67
44.13
43.25
43.53
1,721,316
-0.58(-1.33%)
Dec 28, 2007
43.97
44.20
43.76
44.11
3,230,330
+0.86(+1.99%)
Dec 27, 2007
43.35
43.66
43.22
43.25
3,697,670
+0.13(+0.29%)
Dec 26, 2007
42.74
43.22
42.69
43.13
1,665,716
+0.48(+1.12%)
Dec 24, 2007
42.47
42.72
42.15
42.65
399,635
+0.25(+0.58%)
Dec 21, 2007
42.22
42.52
42.11
42.40
3,327,671
+0.52(+1.25%)
Dec 20, 2007
41.87
42.07
41.62
41.88
2,481,388
+0.19(+0.46%)
Dec 19, 2007
41.75
41.89
41.10
41.69
3,906,710
+0.34(+0.82%)
Dec 18, 2007
41.48
41.65
40.83
41.35
3,489,313
+0.05(+0.11%)
Dec 17, 2007
41.81
41.82
41.16
41.30
2,975,062
-0.65(-1.55%)
Dec 14, 2007
42.19
42.49
41.88
41.95
4,144,176
-0.96(-2.25%)
Dec 13, 2007
42.74
42.99
42.37
42.92
4,532,265
-0.69(-1.58%)
Dec 12, 2007
43.74
43.89
43.22
43.61
4,443,889
+0.84(+1.97%)
Dec 11, 2007
43.63
43.74
42.59
42.76
3,639,937
-0.82(-1.89%)
Dec 10, 2007
43.16
43.82
43.14
43.59
2,278,268
-0.06(-0.14%)
Dec 07, 2007
43.55
43.87
43.42
43.65
2,957,011
-0.45(-1.03%)
Dec 06, 2007
43.27
44.20
43.27
44.10
2,086,415
+0.78(+1.80%)
Dec 05, 2007
43.24
43.64
43.15
43.32
3,666,703
+0.77(+1.82%)
Dec 04, 2007
42.72
42.87
42.54
42.55
1,976,967
+0.00(+0.00%)
Dec 03, 2007
42.44
42.60
42.30
42.55
2,266,118
-0.09(-0.22%)
Nov 30, 2007
42.98
43.02
42.26
42.64
3,679,813
+0.31(+0.73%)
Nov 29, 2007
42.26
42.75
42.22
42.33
4,403,776
-0.41(-0.96%)
Nov 28, 2007
41.81
42.86
41.81
42.74
4,296,597
+0.57(+1.35%)
Nov 27, 2007
42.17
42.28
41.50
42.17
5,555,591
+0.05(+0.13%)
Nov 26, 2007
43.21
43.35
42.06
42.12
2,974,315
-0.80(-1.87%)
Nov 23, 2007
42.60
43.16
42.56
42.92
1,248,243
+0.31(+0.73%)
Nov 21, 2007
43.01
43.12
42.55
42.61
4,290,001
-0.22(-0.52%)
Nov 20, 2007
42.32
43.11
42.27
42.83
4,287,635
+1.14(+2.73%)
Nov 19, 2007
42.14
42.14
41.46
41.69
3,128,199
-0.46(-1.09%)
Nov 16, 2007
42.18
42.32
41.67
42.15
4,066,564
+1.05(+2.56%)
Nov 15, 2007
41.32
41.66
40.76
41.10
5,141,917
-0.37(-0.90%)
Nov 14, 2007
41.84
42.16
41.37
41.47
5,040,868
-0.06(-0.14%)
Nov 13, 2007
40.88
41.61
40.65
41.53
6,641,787
-0.63(-1.49%)
Nov 12, 2007
42.46
42.82
42.16
42.16
4,301,328
-1.41(-3.23%)
Nov 09, 2007
43.84
44.09
43.37
43.57
5,210,629
-0.65(-1.47%)
Nov 08, 2007
44.20
44.40
43.62
44.21
8,303,256
+0.62(+1.43%)
Nov 07, 2007
44.10
44.51
43.59
43.59
18,563,222
+1.07(+2.52%)
Nov 06, 2007
41.99
42.52
41.78
42.52
4,780,632
+0.99(+2.39%)
Nov 05, 2007
41.64
41.73
41.22
41.53
4,760,064
-0.22(-0.52%)
Nov 02, 2007
41.37
41.84
41.10
41.75
8,753,835
+0.99(+2.42%)
Nov 01, 2007
41.71
41.71
40.76
40.76
7,329,634
-1.72(-4.04%)
Oct 31, 2007
42.03
42.66
41.96
42.48
4,120,646
+0.44(+1.05%)
Oct 30, 2007
42.42
42.48
41.98
42.04
5,195,069
-0.52(-1.23%)
Oct 29, 2007
42.81
42.83
42.46
42.56
4,990,887
+0.17(+0.40%)
Oct 26, 2007
41.82
42.40
41.61
42.39
8,258,750
+1.30(+3.17%)
Oct 25, 2007
40.94
41.21
40.58
41.09
6,321,866
-0.33(-0.79%)
Oct 24, 2007
41.01
41.48
40.72
41.42
5,942,535
+0.21(+0.51%)
Oct 23, 2007
41.29
41.45
40.78
41.20
5,172,108
-0.05(-0.13%)
Oct 22, 2007
40.93
41.35
40.74
41.26
4,158,977
-0.45(-1.07%)
Oct 19, 2007
42.53
42.53
41.62
41.71
4,254,237
-0.91(-2.14%)
Oct 18, 2007
42.39
42.65
42.18
42.62
3,601,461
-0.13(-0.31%)
Oct 17, 2007
42.80
42.88
42.16
42.75
5,784,275
-0.01(-0.02%)
Oct 16, 2007
42.64
42.90
42.52
42.76
4,633,948
+0.46(+1.08%)
Oct 15, 2007
42.64
42.73
42.06
42.30
3,147,365
+0.67(+1.61%)
Oct 12, 2007
41.40
41.81
41.17
41.63
4,373,410
+0.51(+1.23%)
Oct 11, 2007
41.06
41.82
40.78
41.13
4,944,775
+0.01(+0.03%)
Oct 10, 2007
40.57
41.28
40.54
41.12
3,111,880
-0.09(-0.22%)
Oct 09, 2007
40.63
41.23
40.59
41.20
3,802,987
+0.65(+1.61%)
Oct 08, 2007
40.71
40.74
40.40
40.55
2,183,003
-0.50(-1.21%)
Oct 05, 2007
41.09
41.17
40.69
41.05
3,684,387
-0.01(-0.01%)
Oct 04, 2007
40.76
41.14
40.45
41.05
3,132,374
+0.30(+0.72%)
Oct 03, 2007
40.79
41.02
40.74
40.76
4,923,142
-0.87(-2.10%)
Oct 02, 2007
41.61
41.77
41.39
41.63
5,472,119
-1.08(-2.53%)
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
.