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 (%)
Apr 30, 2013
32.03
32.17
31.97
32.07
2,396,279
+0.34(+1.09%)
Apr 29, 2013
31.68
31.93
31.65
31.72
2,825,355
+0.52(+1.68%)
Apr 26, 2013
31.33
31.28
31.02
31.20
2,992,656
-0.13(-0.41%)
Apr 25, 2013
31.51
31.72
31.33
31.33
2,527,414
+0.27(+0.88%)
Apr 24, 2013
31.24
31.44
31.05
31.05
4,460,844
+0.47(+1.52%)
Apr 23, 2013
30.26
30.74
30.23
30.59
1,862,964
+0.64(+2.15%)
Apr 22, 2013
29.76
30.07
29.58
29.94
2,410,418
+0.31(+1.03%)
Apr 19, 2013
29.71
29.80
29.55
29.64
4,035,749
+0.15(+0.52%)
Apr 18, 2013
29.63
29.69
29.34
29.48
3,098,093
-0.15(-0.50%)
Apr 17, 2013
30.01
30.01
29.32
29.63
4,570,485
-0.93(-3.05%)
Apr 16, 2013
30.75
30.78
30.32
30.56
2,511,418
+0.31(+1.01%)
Apr 15, 2013
30.57
30.59
30.20
30.26
3,208,871
-0.93(-2.97%)
Apr 12, 2013
31.27
31.36
31.00
31.18
1,655,244
-0.29(-0.93%)
Apr 11, 2013
31.20
31.60
31.16
31.48
2,499,970
+0.32(+1.02%)
Apr 10, 2013
31.30
31.45
31.05
31.16
3,171,669
+0.04(+0.12%)
Apr 09, 2013
30.86
31.22
30.68
31.12
1,743,586
+0.45(+1.48%)
Apr 08, 2013
30.77
30.81
30.52
30.66
2,346,674
-0.09(-0.29%)
Apr 05, 2013
30.64
30.82
30.50
30.75
3,091,731
-0.06(-0.21%)
Apr 04, 2013
30.70
30.93
30.59
30.82
2,713,998
+0.00(+0.00%)
Apr 03, 2013
31.05
31.12
30.71
30.82
2,530,517
-0.33(-1.07%)
Apr 02, 2013
31.08
31.42
31.03
31.15
3,306,007
+0.46(+1.50%)
Apr 01, 2013
30.70
30.81
30.58
30.69
2,015,685
+0.06(+0.21%)
Mar 28, 2013
30.66
30.88
30.54
30.63
3,922,620
-0.13(-0.44%)
Mar 27, 2013
30.36
30.76
30.32
30.76
5,654,905
-0.38(-1.23%)
Mar 26, 2013
31.14
31.18
30.85
31.14
4,672,958
-0.01(-0.04%)
Mar 25, 2013
31.79
31.82
31.00
31.16
3,368,787
-0.50(-1.59%)
Mar 22, 2013
31.67
31.90
31.56
31.66
2,715,492
+0.11(+0.36%)
Mar 21, 2013
31.57
31.84
31.49
31.55
4,373,014
-0.51(-1.59%)
Mar 20, 2013
32.11
32.22
31.87
32.06
1,268,314
+0.24(+0.74%)
Mar 19, 2013
31.88
31.94
31.48
31.82
2,602,108
-0.10(-0.30%)
Mar 18, 2013
31.76
32.20
31.74
31.92
2,445,657
-0.52(-1.59%)
Mar 15, 2013
32.27
32.43
32.10
32.43
1,960,238
-0.02(-0.06%)
Mar 14, 2013
32.23
32.45
32.07
32.45
1,623,907
+0.40(+1.23%)
Mar 13, 2013
32.05
32.15
31.86
32.06
1,685,465
-0.23(-0.71%)
Mar 12, 2013
32.29
32.46
32.19
32.29
2,188,668
-0.06(-0.19%)
Mar 11, 2013
32.04
32.35
32.00
32.35
1,738,949
+0.26(+0.80%)
Mar 08, 2013
32.12
32.25
31.87
32.09
2,148,523
-0.23(-0.72%)
Mar 07, 2013
32.05
32.35
31.98
32.32
2,107,613
+0.20(+0.63%)
Mar 06, 2013
31.98
32.13
31.88
32.12
3,576,697
+0.14(+0.45%)
Mar 05, 2013
31.77
32.04
31.70
31.98
2,046,737
+0.52(+1.64%)
Mar 04, 2013
31.29
31.53
31.19
31.46
1,760,684
-0.03(-0.08%)
Mar 01, 2013
31.23
31.59
30.98
31.49
2,312,240
+0.03(+0.10%)
Feb 28, 2013
31.37
31.68
31.32
31.46
1,442,746
-0.02(-0.06%)
Feb 27, 2013
30.94
31.54
30.90
31.47
2,348,320
+0.57(+1.85%)
Feb 26, 2013
31.02
31.16
30.54
30.90
4,874,697
-0.08(-0.26%)
Feb 25, 2013
32.55
32.61
30.94
30.98
4,017,423
-0.75(-2.38%)
Feb 22, 2013
31.41
31.75
31.27
31.74
2,839,838
+0.61(+1.96%)
Feb 21, 2013
31.14
31.23
30.92
31.13
4,386,890
-0.58(-1.84%)
Feb 20, 2013
32.14
32.18
31.59
31.71
3,249,416
-0.68(-2.10%)
Feb 19, 2013
32.15
32.43
32.07
32.39
4,250,744
+0.96(+3.04%)
Feb 15, 2013
31.52
31.56
31.23
31.44
6,040,138
-0.43(-1.34%)
Feb 14, 2013
31.73
31.98
31.64
31.86
5,860,872
-0.81(-2.46%)
Feb 13, 2013
32.55
32.76
32.47
32.67
1,374,526
+0.35(+1.07%)
Feb 12, 2013
32.22
32.54
32.16
32.32
1,262,456
+0.11(+0.33%)
Feb 11, 2013
32.24
32.26
32.01
32.22
3,008,043
-0.19(-0.60%)
Feb 08, 2013
32.30
32.53
32.24
32.41
2,737,127
-0.12(-0.37%)
Feb 07, 2013
33.08
33.13
32.36
32.53
3,164,287
-0.79(-2.38%)
Feb 06, 2013
33.03
33.32
32.91
33.32
2,360,624
-0.08(-0.23%)
Feb 04, 2013
33.88
34.00
33.19
33.40
2,723,383
-1.14(-3.30%)
Feb 01, 2013
34.51
34.71
34.38
34.54
3,733,670
+0.40(+1.16%)
Jan 31, 2013
34.42
34.57
33.95
34.14
5,316,584
-0.25(-0.71%)
Jan 30, 2013
34.49
34.81
34.39
34.39
3,932,097
+0.20(+0.57%)
Jan 29, 2013
33.76
34.26
33.74
34.19
2,766,785
+0.69(+2.05%)
Jan 28, 2013
33.63
33.64
33.41
33.51
1,766,361
-0.14(-0.43%)
Jan 25, 2013
33.75
33.84
33.56
33.65
1,603,281
+0.34(+1.02%)
Jan 24, 2013
33.14
33.49
33.08
33.31
1,306,788
+0.13(+0.40%)
Jan 23, 2013
32.97
33.18
32.83
33.18
1,373,796
-0.02(-0.06%)
Jan 22, 2013
33.07
33.30
32.96
33.20
1,465,145
+0.06(+0.19%)
Jan 18, 2013
33.20
33.24
32.84
33.14
2,777,041
-0.27(-0.81%)
Jan 17, 2013
33.49
33.50
33.29
33.41
1,249,978
+0.11(+0.32%)
Jan 16, 2013
33.24
33.46
33.19
33.30
1,229,165
-0.16(-0.47%)
Jan 15, 2013
33.20
33.49
33.17
33.46
1,386,631
+0.18(+0.55%)
Jan 14, 2013
33.26
33.34
33.13
33.27
1,760,413
+0.02(+0.06%)
Jan 11, 2013
33.07
33.28
32.90
33.25
1,845,803
+0.31(+0.95%)
Jan 10, 2013
32.91
33.02
32.77
32.94
1,884,613
+0.52(+1.61%)
Jan 09, 2013
32.44
32.62
32.41
32.42
1,307,403
-0.02(-0.06%)
Jan 08, 2013
32.44
32.49
32.27
32.44
1,737,091
-0.07(-0.21%)
Jan 07, 2013
32.22
32.51
32.17
32.51
2,077,525
-0.39(-1.19%)
Jan 04, 2013
32.62
32.91
32.61
32.90
1,401,865
+0.08(+0.25%)
Jan 03, 2013
32.77
33.00
32.69
32.81
1,903,403
-0.25(-0.74%)
Jan 02, 2013
33.18
33.22
32.97
33.06
1,873,437
+0.31(+0.96%)
Dec 31, 2012
32.31
32.86
32.22
32.75
1,770,481
+0.40(+1.24%)
Dec 28, 2012
32.42
32.51
32.23
32.34
1,321,591
-0.61(-1.85%)
Dec 27, 2012
33.19
33.19
32.71
32.95
2,699,685
+0.54(+1.67%)
Dec 26, 2012
32.61
32.61
32.33
32.41
900,968
-0.06(-0.17%)
Dec 24, 2012
32.45
32.51
32.28
32.47
690,809
+0.02(+0.06%)
Dec 21, 2012
32.23
32.55
32.19
32.45
2,725,191
-0.09(-0.27%)
Dec 20, 2012
32.68
32.71
32.32
32.54
4,243,746
-0.02(-0.06%)
Dec 19, 2012
32.86
32.87
32.54
32.56
2,555,366
+0.09(+0.27%)
Dec 18, 2012
32.36
32.55
32.29
32.47
1,947,430
+0.28(+0.86%)
Dec 17, 2012
32.17
32.44
32.17
32.19
2,698,217
+0.21(+0.65%)
Dec 14, 2012
31.81
32.02
31.63
31.98
2,205,234
-0.03(-0.08%)
Dec 13, 2012
32.04
32.18
31.81
32.01
2,340,692
+0.08(+0.26%)
Dec 12, 2012
31.90
32.02
31.79
31.93
2,703,718
+0.60(+1.90%)
Dec 11, 2012
31.38
31.54
31.33
31.33
2,459,833
+0.38(+1.24%)
Dec 10, 2012
30.89
30.97
30.83
30.95
1,550,195
+0.14(+0.44%)
Dec 07, 2012
30.77
30.85
30.54
30.81
2,850,288
-0.37(-1.17%)
Dec 06, 2012
31.16
31.23
30.96
31.18
1,540,367
-0.05(-0.16%)
Dec 05, 2012
31.15
31.31
30.96
31.23
2,791,261
+0.08(+0.26%)
Dec 04, 2012
31.28
31.39
31.09
31.15
2,526,153
+0.09(+0.28%)
Nov 30, 2012
31.21
31.30
30.95
31.06
2,590,130
+0.07(+0.22%)
Nov 29, 2012
30.92
31.10
30.77
30.99
2,347,324
+0.23(+0.74%)
Nov 28, 2012
30.27
30.78
30.21
30.76
2,344,493
+0.38(+1.24%)
Nov 27, 2012
30.46
30.56
30.30
30.38
3,848,885
-0.53(-1.70%)
Nov 26, 2012
30.69
30.96
30.64
30.91
1,701,680
-0.04(-0.12%)
Nov 23, 2012
30.74
30.98
30.72
30.95
1,564,846
+0.52(+1.71%)
Nov 21, 2012
30.32
30.47
30.24
30.43
1,643,651
+0.15(+0.51%)
Nov 20, 2012
30.00
30.35
29.96
30.27
2,854,989
-0.03(-0.10%)
Nov 19, 2012
29.80
30.39
29.77
30.30
4,213,478
+0.93(+3.18%)
Nov 16, 2012
29.45
29.49
29.10
29.37
5,511,893
-0.08(-0.27%)
Nov 15, 2012
29.65
29.87
29.36
29.45
4,562,326
+0.03(+0.11%)
Nov 14, 2012
29.76
29.83
29.37
29.42
2,627,704
-0.09(-0.29%)
Nov 13, 2012
29.41
29.93
29.36
29.50
4,253,485
-0.28(-0.94%)
Nov 12, 2012
29.84
29.89
29.69
29.78
3,240,648
-0.03(-0.10%)
Nov 09, 2012
29.68
30.05
29.61
29.81
2,446,474
+0.17(+0.56%)
Nov 08, 2012
29.85
30.03
29.59
29.65
4,250,621
-0.54(-1.78%)
Nov 07, 2012
30.06
30.24
29.89
30.19
6,306,852
-0.89(-2.87%)
Nov 06, 2012
30.80
31.12
30.76
31.08
2,767,099
+0.13(+0.42%)
Nov 05, 2012
30.86
31.01
30.76
30.95
2,649,692
-0.27(-0.87%)
Nov 02, 2012
31.58
31.60
31.16
31.22
1,841,171
-0.20(-0.63%)
Nov 01, 2012
31.29
31.50
31.17
31.42
2,575,499
+0.21(+0.67%)
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%)
Aug 01, 2012
28.48
28.62
28.14
28.39
4,351,411
+0.32(+1.15%)
Jul 31, 2012
28.27
28.52
28.04
28.06
8,610,160
+0.15(+0.55%)
Jul 30, 2012
27.92
28.01
27.65
27.91
11,989,742
-0.13(-0.48%)
Jul 27, 2012
28.22
28.35
27.89
28.05
13,231,383
+1.06(+3.92%)
Jul 26, 2012
26.84
27.12
26.70
26.99
8,842,410
+1.01(+3.88%)
Jul 25, 2012
25.90
26.07
25.72
25.98
7,235,160
+0.23(+0.88%)
Jul 24, 2012
26.10
26.18
25.56
25.75
10,449,241
-0.70(-2.65%)
Jul 23, 2012
26.11
26.50
26.06
26.46
8,457,651
-0.48(-1.77%)
Jul 20, 2012
26.79
26.96
26.77
26.93
7,696,956
-0.56(-2.04%)
Jul 19, 2012
27.43
27.64
27.34
27.50
6,500,954
+0.00(+0.00%)
Jul 18, 2012
27.09
27.53
27.03
27.50
5,833,226
+0.36(+1.33%)
Jul 17, 2012
27.12
27.16
26.66
27.14
6,896,797
+0.12(+0.43%)
Jul 16, 2012
26.80
27.12
26.63
27.02
5,965,703
+0.04(+0.14%)
Jul 13, 2012
26.61
27.08
26.60
26.98
6,351,573
+0.32(+1.21%)
Jul 12, 2012
26.58
26.74
26.43
26.66
7,958,615
-0.35(-1.29%)
Jul 11, 2012
26.87
27.16
26.86
27.01
4,138,298
+0.20(+0.75%)
Jul 10, 2012
27.15
27.26
26.71
26.81
4,905,294
-0.37(-1.35%)
Jul 09, 2012
27.03
27.17
26.88
27.17
8,228,819
-0.05(-0.18%)
Jul 06, 2012
27.21
27.29
27.07
27.22
5,837,003
-0.35(-1.26%)
Jul 05, 2012
27.66
27.77
27.45
27.57
6,963,954
-0.86(-3.01%)
Jul 03, 2012
28.12
28.53
28.06
28.42
4,849,565
+0.64(+2.29%)
Jul 02, 2012
27.75
27.81
27.56
27.79
9,309,832
+0.34(+1.22%)
Jun 29, 2012
27.26
27.50
27.05
27.45
11,604,824
+1.38(+5.29%)
Jun 28, 2012
25.68
26.09
25.61
26.07
7,712,026
+0.02(+0.09%)
Jun 27, 2012
25.75
26.14
25.75
26.05
6,470,306
+0.31(+1.21%)
Jun 26, 2012
25.79
25.89
25.50
25.74
10,083,580
-0.13(-0.52%)
Jun 25, 2012
25.88
25.93
25.66
25.87
4,882,512
-0.70(-2.62%)
Jun 22, 2012
26.44
26.62
26.30
26.57
5,038,698
+0.12(+0.46%)
Jun 21, 2012
27.25
27.29
26.41
26.44
11,385,972
-0.90(-3.28%)
Jun 20, 2012
27.28
27.48
27.06
27.34
5,730,208
+0.02(+0.09%)
Jun 19, 2012
27.01
27.46
26.95
27.32
5,850,615
+0.53(+1.96%)
Jun 18, 2012
26.73
26.90
26.51
26.79
7,818,794
-0.29(-1.06%)
Jun 15, 2012
26.82
27.09
26.74
27.08
6,327,590
+0.58(+2.19%)
Jun 14, 2012
26.27
26.60
26.19
26.50
4,267,852
+0.35(+1.33%)
Jun 13, 2012
26.24
26.47
26.07
26.15
3,736,420
-0.04(-0.15%)
Jun 12, 2012
26.17
26.23
25.79
26.19
5,039,732
+0.23(+0.88%)
Jun 11, 2012
26.52
26.52
25.96
25.96
4,467,306
-0.20(-0.76%)
Jun 08, 2012
25.97
26.17
25.83
26.16
4,297,624
-0.05(-0.21%)
Jun 07, 2012
26.65
26.70
26.16
26.22
4,839,617
-0.14(-0.52%)
Jun 06, 2012
26.02
26.37
25.99
26.35
4,904,640
+0.59(+2.28%)
Jun 05, 2012
25.78
25.87
25.60
25.77
4,357,923
+0.17(+0.68%)
Jun 04, 2012
25.77
25.82
25.41
25.59
5,512,978
+0.26(+1.02%)
Jun 01, 2012
25.35
25.50
25.13
25.33
11,621,018
-0.54(-2.09%)
May 31, 2012
25.86
26.02
25.42
25.87
6,850,424
+0.14(+0.56%)
May 30, 2012
25.97
25.99
25.62
25.73
7,563,400
-0.69(-2.61%)
May 29, 2012
26.52
26.71
26.29
26.42
6,634,306
+0.05(+0.20%)
May 25, 2012
26.34
26.57
26.25
26.37
6,703,474
+0.08(+0.30%)
May 24, 2012
26.65
26.70
26.22
26.29
11,348,159
-0.16(-0.61%)
May 23, 2012
26.67
26.46
25.96
26.45
9,288,289
-0.22(-0.81%)
May 22, 2012
26.93
27.09
26.52
26.67
6,772,951
-0.08(-0.31%)
May 21, 2012
26.48
26.79
26.40
26.75
5,858,449
+0.42(+1.60%)
May 18, 2012
26.57
26.64
26.25
26.33
8,162,562
+0.07(+0.27%)
May 17, 2012
26.55
26.64
26.26
26.26
6,802,567
-0.36(-1.35%)
May 16, 2012
26.98
27.08
26.62
26.62
8,368,440
+0.41(+1.56%)
May 15, 2012
26.39
26.56
26.12
26.21
9,699,644
-0.32(-1.20%)
May 14, 2012
26.41
26.73
26.37
26.53
7,317,497
-0.50(-1.84%)
May 11, 2012
26.91
27.36
26.88
27.03
4,941,103
-0.27(-0.99%)
May 10, 2012
27.46
27.48
27.25
27.30
6,608,707
+0.47(+1.77%)
May 09, 2012
26.72
27.04
26.57
26.82
13,220,383
-0.71(-2.57%)
May 08, 2012
27.57
27.65
27.07
27.53
10,615,479
-0.73(-2.59%)
May 07, 2012
27.90
28.32
27.87
28.26
5,742,845
+0.32(+1.16%)
May 04, 2012
28.33
28.39
27.82
27.94
7,159,436
-0.53(-1.86%)
May 03, 2012
28.69
28.80
28.43
28.47
4,857,582
-0.14(-0.48%)
May 02, 2012
28.63
28.71
28.44
28.61
10,381,941
-0.48(-1.65%)
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
.