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 28, 2017
41.14
41.19
40.73
40.72
4,142,270
-0.35(-0.85%)
Apr 27, 2017
41.24
41.24
40.57
41.07
2,602,905
+0.12(+0.29%)
Apr 26, 2017
41.25
41.62
40.95
40.95
2,850,908
-0.61(-1.47%)
Apr 25, 2017
41.40
41.66
41.32
41.57
3,791,291
+0.33(+0.81%)
Apr 24, 2017
41.34
41.42
41.15
41.23
7,063,381
+1.49(+3.74%)
Apr 21, 2017
39.70
39.94
39.55
39.75
2,867,530
-0.26(-0.66%)
Apr 20, 2017
40.36
40.49
40.00
40.01
3,226,639
+0.37(+0.92%)
Apr 19, 2017
40.10
40.19
39.53
39.64
1,327,007
-0.45(-1.11%)
Apr 18, 2017
40.29
40.45
39.92
40.09
2,449,889
-0.37(-0.92%)
Apr 17, 2017
40.34
40.54
40.19
40.46
1,323,155
+0.25(+0.61%)
Apr 13, 2017
40.86
40.89
40.20
40.21
1,619,745
-0.92(-2.23%)
Apr 12, 2017
41.07
41.30
40.80
41.13
2,480,026
-0.14(-0.35%)
Apr 11, 2017
41.10
41.38
40.84
41.27
1,233,743
+0.21(+0.52%)
Apr 10, 2017
40.95
41.27
40.95
41.06
2,658,220
-0.23(-0.56%)
Apr 07, 2017
41.05
41.52
41.04
41.29
2,230,813
+0.01(+0.02%)
Apr 06, 2017
41.02
41.34
40.93
41.28
3,581,903
+0.82(+2.03%)
Apr 05, 2017
41.16
41.31
40.42
40.46
5,773,130
-0.19(-0.47%)
Apr 04, 2017
40.27
40.72
40.10
40.65
4,076,341
+0.47(+1.17%)
Apr 03, 2017
40.03
40.22
39.71
40.18
1,516,217
+0.06(+0.14%)
Mar 31, 2017
39.98
40.40
39.91
40.13
1,864,993
+0.29(+0.72%)
Mar 30, 2017
40.12
40.30
39.84
39.84
2,043,772
-0.03(-0.08%)
Mar 29, 2017
39.48
39.98
39.45
39.87
4,405,881
-0.04(-0.10%)
Mar 28, 2017
39.74
40.17
39.70
39.91
5,313,531
+0.14(+0.36%)
Mar 27, 2017
39.84
40.05
39.71
39.77
5,396,267
+0.19(+0.48%)
Mar 24, 2017
39.62
39.75
39.54
39.58
881,430
-0.02(-0.06%)
Mar 23, 2017
39.47
39.90
39.41
39.60
775,273
-0.06(-0.16%)
Mar 22, 2017
39.67
39.79
39.44
39.67
1,865,562
+0.06(+0.14%)
Mar 21, 2017
40.11
40.15
39.52
39.61
1,959,054
+0.18(+0.46%)
Mar 20, 2017
39.67
39.73
39.20
39.43
1,573,889
-0.33(-0.84%)
Mar 17, 2017
39.95
39.97
39.71
39.76
1,505,234
+0.10(+0.24%)
Mar 16, 2017
39.75
39.81
39.52
39.67
1,043,571
+0.16(+0.40%)
Mar 15, 2017
39.02
39.57
38.87
39.51
1,513,030
+0.87(+2.24%)
Mar 14, 2017
38.80
38.87
38.44
38.64
2,780,084
-0.66(-1.68%)
Mar 13, 2017
39.61
39.65
39.25
39.30
2,718,659
-0.16(-0.42%)
Mar 10, 2017
39.57
39.62
39.35
39.46
2,056,120
+0.37(+0.94%)
Mar 09, 2017
38.60
39.14
38.51
39.10
4,025,424
+0.46(+1.18%)
Mar 08, 2017
39.19
39.29
38.59
38.64
5,047,903
-0.72(-1.84%)
Mar 07, 2017
39.52
39.77
39.36
39.36
3,178,177
-0.69(-1.73%)
Mar 06, 2017
39.76
40.11
39.70
40.05
2,644,992
+0.06(+0.14%)
Mar 03, 2017
39.74
40.17
39.61
40.00
2,151,542
+0.55(+1.39%)
Mar 02, 2017
39.54
39.59
39.37
39.45
3,232,364
-0.09(-0.24%)
Mar 01, 2017
39.45
39.68
39.43
39.54
1,862,881
+0.30(+0.76%)
Feb 28, 2017
39.27
39.35
39.19
39.24
1,745,618
-0.13(-0.32%)
Feb 27, 2017
39.47
39.61
39.30
39.37
1,990,528
-0.10(-0.26%)
Feb 24, 2017
39.46
39.77
39.29
39.47
3,090,017
-0.71(-1.76%)
Feb 23, 2017
40.29
40.41
40.05
40.18
4,359,595
+0.08(+0.20%)
Feb 22, 2017
39.87
40.23
39.61
40.10
6,662,067
-0.67(-1.64%)
Feb 21, 2017
39.91
40.82
39.90
40.77
5,989,288
+1.07(+2.69%)
Feb 17, 2017
39.70
39.70
39.70
0
-0.27(-0.67%)
Feb 16, 2017
40.19
40.28
39.92
39.97
1,836,152
-0.03(-0.08%)
Feb 15, 2017
39.80
40.03
39.75
40.00
3,285,974
+0.17(+0.43%)
Feb 14, 2017
40.05
40.08
39.57
39.83
2,238,461
-0.16(-0.41%)
Feb 13, 2017
40.25
40.36
39.90
39.99
3,186,329
+0.02(+0.04%)
Feb 10, 2017
40.08
40.25
39.95
39.97
1,884,803
+0.31(+0.77%)
Feb 09, 2017
39.78
39.83
39.55
39.67
2,487,777
+0.41(+1.04%)
Feb 08, 2017
38.89
39.35
38.74
39.26
3,664,643
+0.28(+0.73%)
Feb 07, 2017
39.32
39.38
38.84
38.98
2,292,568
-0.59(-1.49%)
Feb 06, 2017
39.65
39.72
39.43
39.57
850,518
-0.34(-0.85%)
Feb 03, 2017
39.97
40.16
39.78
39.90
2,025,233
+0.42(+1.05%)
Feb 02, 2017
39.55
39.63
39.38
39.49
1,801,572
-0.06(-0.16%)
Feb 01, 2017
39.78
39.83
39.25
39.55
1,033,518
-0.16(-0.40%)
Jan 31, 2017
39.87
39.90
39.50
39.71
3,148,006
+0.58(+1.49%)
Jan 30, 2017
39.25
39.30
39.01
39.13
1,647,381
-0.46(-1.15%)
Jan 27, 2017
39.81
39.84
39.38
39.58
1,811,808
-0.31(-0.77%)
Jan 26, 2017
40.12
40.26
39.85
39.89
2,195,265
-0.54(-1.34%)
Jan 25, 2017
40.53
40.72
40.41
40.43
1,708,053
+0.20(+0.49%)
Jan 24, 2017
40.14
40.45
40.11
40.23
2,129,515
+0.25(+0.63%)
Jan 23, 2017
40.06
40.10
39.83
39.98
2,821,192
-0.20(-0.49%)
Jan 20, 2017
40.42
40.42
40.09
40.18
2,629,011
+0.39(+0.99%)
Jan 19, 2017
40.10
40.12
39.49
39.79
4,262,250
-0.42(-1.04%)
Jan 18, 2017
40.18
40.45
40.07
40.20
2,460,390
-0.25(-0.62%)
Jan 17, 2017
40.66
40.76
40.33
40.45
5,846,202
-0.06(-0.16%)
Jan 13, 2017
40.52
40.52
40.52
0
-0.17(-0.42%)
Jan 12, 2017
40.78
40.82
40.64
40.69
2,031,092
+0.47(+1.17%)
Jan 11, 2017
39.86
40.40
39.84
40.22
1,167,272
+0.46(+1.17%)
Jan 10, 2017
40.04
40.19
39.76
39.76
2,311,616
+0.01(+0.02%)
Jan 09, 2017
39.87
39.93
39.63
39.75
1,757,034
-0.42(-1.06%)
Jan 06, 2017
40.27
40.56
40.17
40.17
1,048,518
-0.47(-1.16%)
Jan 05, 2017
40.27
40.78
40.25
40.64
1,588,738
+0.49(+1.23%)
Jan 04, 2017
40.16
40.25
39.99
40.15
3,439,610
+0.20(+0.49%)
Jan 03, 2017
40.10
40.24
39.76
39.95
3,043,384
-0.08(-0.20%)
Dec 30, 2016
40.03
40.03
40.03
0
+0.27(+0.69%)
Dec 29, 2016
39.92
40.01
39.74
39.76
1,672,514
+0.27(+0.68%)
Dec 28, 2016
39.74
39.81
39.46
39.49
1,219,538
-0.15(-0.38%)
Dec 27, 2016
39.61
39.72
39.57
39.64
889,764
+0.20(+0.52%)
Dec 23, 2016
39.43
39.43
39.43
0
+0.12(+0.30%)
Dec 22, 2016
39.27
39.54
39.17
39.32
4,288,062
+0.42(+1.07%)
Dec 21, 2016
38.95
39.03
38.77
38.90
3,502,873
+0.46(+1.18%)
Dec 20, 2016
38.81
38.87
38.43
38.44
4,852,469
+0.08(+0.20%)
Dec 19, 2016
38.96
39.05
38.31
38.36
2,520,539
-0.72(-1.85%)
Dec 16, 2016
38.88
39.15
38.81
39.09
2,386,308
+0.57(+1.49%)
Dec 15, 2016
38.09
38.59
37.98
38.52
1,932,210
+0.19(+0.51%)
Dec 14, 2016
39.01
39.13
38.22
38.32
2,529,001
-0.84(-2.16%)
Dec 13, 2016
38.76
39.34
38.73
39.17
2,237,568
+0.50(+1.28%)
Dec 12, 2016
38.79
38.95
38.52
38.67
4,004,302
+0.57(+1.48%)
Dec 09, 2016
37.81
38.14
37.80
38.10
2,643,179
+0.12(+0.33%)
Dec 08, 2016
38.03
38.11
37.65
37.98
1,327,324
-0.10(-0.26%)
Dec 07, 2016
37.84
38.16
37.76
38.08
1,825,598
+0.54(+1.45%)
Dec 06, 2016
37.29
37.73
37.18
37.54
2,722,595
+0.20(+0.54%)
Dec 05, 2016
37.18
37.55
37.13
37.34
1,468,379
+0.30(+0.82%)
Dec 02, 2016
36.80
37.33
36.72
37.03
1,726,486
+0.02(+0.06%)
Dec 01, 2016
37.02
37.29
36.89
37.01
3,799,310
+0.07(+0.19%)
Nov 30, 2016
36.81
37.24
36.80
36.94
4,944,396
+0.58(+1.60%)
Nov 29, 2016
35.81
36.43
35.69
36.36
4,826,469
+0.40(+1.10%)
Nov 28, 2016
36.12
36.24
35.89
35.97
5,079,044
-0.16(-0.45%)
Nov 25, 2016
36.20
36.30
36.06
36.13
4,742,621
+0.13(+0.37%)
Nov 23, 2016
36.00
36.00
36.00
0
-0.50(-1.38%)
Nov 22, 2016
36.58
36.66
36.17
36.50
1,535,146
+0.19(+0.51%)
Nov 21, 2016
36.18
36.40
36.15
36.31
1,357,164
+0.81(+2.27%)
Nov 18, 2016
35.41
35.62
35.24
35.51
1,616,339
-0.23(-0.65%)
Nov 17, 2016
36.09
36.34
35.74
35.74
1,638,566
-0.02(-0.04%)
Nov 16, 2016
35.91
36.24
35.62
35.76
1,959,622
-0.58(-1.60%)
Nov 15, 2016
35.82
36.36
35.79
36.34
1,903,885
+1.00(+2.83%)
Nov 14, 2016
34.96
35.38
34.92
35.34
2,415,759
-0.42(-1.17%)
Nov 11, 2016
36.26
36.32
35.46
35.76
2,486,701
-0.90(-2.45%)
Nov 10, 2016
36.96
37.09
36.43
36.66
1,529,437
-0.22(-0.59%)
Nov 09, 2016
36.25
37.17
36.24
36.87
1,707,743
+0.04(+0.11%)
Nov 08, 2016
36.70
37.05
36.59
36.83
1,592,384
+0.09(+0.23%)
Nov 07, 2016
36.52
36.77
36.48
36.75
1,389,413
+0.60(+1.67%)
Nov 04, 2016
36.10
36.40
36.00
36.14
1,422,958
-0.26(-0.70%)
Nov 03, 2016
36.37
36.45
36.21
36.40
1,525,534
+0.27(+0.75%)
Nov 02, 2016
36.98
37.05
35.99
36.13
3,041,125
-0.91(-2.47%)
Nov 01, 2016
37.21
37.23
36.69
37.04
5,068,829
+0.04(+0.10%)
Oct 31, 2016
37.22
37.28
36.90
37.00
1,482,934
-0.40(-1.06%)
Oct 28, 2016
37.21
37.72
37.15
37.40
1,500,493
-0.10(-0.27%)
Oct 27, 2016
37.58
37.75
37.38
37.50
1,238,913
+0.33(+0.90%)
Oct 26, 2016
37.00
37.29
36.86
37.17
2,337,356
-0.25(-0.66%)
Oct 25, 2016
37.52
37.72
37.31
37.41
2,137,446
-0.26(-0.70%)
Oct 24, 2016
37.75
38.06
37.33
37.68
3,805,655
+0.26(+0.68%)
Oct 21, 2016
37.10
37.45
37.02
37.42
1,845,731
-0.20(-0.54%)
Oct 20, 2016
37.65
37.93
37.44
37.62
2,447,521
+0.16(+0.41%)
Oct 19, 2016
37.38
37.65
37.26
37.47
1,989,216
-0.16(-0.41%)
Oct 18, 2016
37.69
37.69
37.41
37.62
1,487,326
+0.34(+0.91%)
Oct 17, 2016
37.25
37.38
37.05
37.28
1,859,979
-0.34(-0.91%)
Oct 14, 2016
37.90
38.06
37.55
37.62
2,965,262
+0.33(+0.87%)
Oct 13, 2016
36.97
37.41
36.86
37.30
1,304,965
-0.18(-0.48%)
Oct 12, 2016
37.42
37.53
37.21
37.48
2,046,043
+0.25(+0.67%)
Oct 11, 2016
37.90
37.94
36.98
37.23
2,121,619
-0.60(-1.60%)
Oct 10, 2016
37.59
37.91
37.57
37.83
2,863,559
+0.72(+1.94%)
Oct 07, 2016
37.55
37.59
36.97
37.11
1,814,319
-0.25(-0.66%)
Oct 06, 2016
37.38
37.51
37.24
37.36
5,436,113
-0.04(-0.10%)
Oct 05, 2016
37.51
37.53
37.25
37.40
1,284,513
+0.34(+0.92%)
Oct 04, 2016
37.26
37.48
36.83
37.06
3,071,538
+0.19(+0.50%)
Oct 03, 2016
36.93
36.98
36.75
36.87
1,738,536
-0.10(-0.27%)
Sep 30, 2016
36.67
37.07
36.50
36.97
3,020,899
+0.05(+0.13%)
Sep 29, 2016
37.10
37.32
36.71
36.93
2,824,741
+0.35(+0.95%)
Sep 28, 2016
35.83
36.64
35.47
36.58
2,467,012
+0.99(+2.79%)
Sep 27, 2016
35.31
35.76
35.16
35.59
3,138,978
-0.15(-0.41%)
Sep 26, 2016
35.91
36.10
35.73
35.73
1,819,815
-0.33(-0.92%)
Sep 23, 2016
36.42
36.60
36.02
36.07
1,947,338
-0.82(-2.23%)
Sep 22, 2016
37.04
37.14
36.83
36.89
2,814,219
+0.87(+2.41%)
Sep 21, 2016
35.42
36.02
35.30
36.02
1,731,075
+0.71(+2.01%)
Sep 20, 2016
35.50
35.61
35.25
35.31
1,263,406
-0.15(-0.43%)
Sep 19, 2016
35.39
35.76
35.33
35.46
4,401,304
+0.48(+1.38%)
Sep 16, 2016
34.75
35.02
34.69
34.98
5,361,055
-0.82(-2.28%)
Sep 15, 2016
35.36
35.86
35.12
35.80
4,756,278
+0.20(+0.56%)
Sep 14, 2016
35.68
36.12
35.52
35.60
2,256,321
-0.64(-1.77%)
Sep 13, 2016
36.64
36.74
36.05
36.24
3,288,834
-1.18(-3.16%)
Sep 12, 2016
36.77
37.59
36.66
37.43
1,332,394
+0.18(+0.49%)
Sep 09, 2016
37.73
37.78
37.18
37.24
1,418,762
-1.03(-2.70%)
Sep 08, 2016
37.89
38.37
37.78
38.27
1,424,714
+0.11(+0.28%)
Sep 07, 2016
38.27
38.33
38.12
38.17
1,605,275
+0.25(+0.66%)
Sep 06, 2016
37.74
38.00
37.64
37.91
1,651,668
+0.51(+1.37%)
Sep 02, 2016
37.24
37.40
37.40
37.40
1,268,946
+0.91(+2.49%)
Sep 01, 2016
36.38
36.52
36.17
36.49
1,217,702
+0.01(+0.02%)
Aug 31, 2016
36.88
36.99
36.42
36.49
1,387,080
-0.57(-1.55%)
Aug 30, 2016
37.09
37.27
37.00
37.06
851,200
+0.15(+0.41%)
Aug 29, 2016
36.62
37.01
36.61
36.91
1,228,442
-0.15(-0.39%)
Aug 26, 2016
37.15
37.78
36.84
37.05
1,853,781
+0.34(+0.94%)
Aug 25, 2016
36.71
36.89
36.62
36.71
1,160,437
-0.05(-0.15%)
Aug 24, 2016
36.87
36.94
36.61
36.76
1,774,564
-0.09(-0.25%)
Aug 23, 2016
36.88
37.12
36.85
36.85
1,391,263
+0.10(+0.27%)
Aug 22, 2016
36.92
36.98
36.70
36.75
1,524,228
-0.70(-1.88%)
Aug 19, 2016
37.42
37.46
37.20
37.46
2,110,393
-0.47(-1.23%)
Aug 18, 2016
37.47
37.96
37.44
37.92
1,341,009
+0.21(+0.57%)
Aug 17, 2016
37.42
37.75
37.23
37.71
2,479,374
+0.13(+0.35%)
Aug 16, 2016
37.28
37.76
37.15
37.58
3,723,771
+0.44(+1.19%)
Aug 15, 2016
37.05
37.19
36.95
37.14
1,465,979
+0.19(+0.52%)
Aug 12, 2016
36.89
37.10
36.76
36.94
1,221,646
+0.04(+0.10%)
Aug 11, 2016
36.65
37.13
36.63
36.91
1,680,304
+0.44(+1.19%)
Aug 10, 2016
36.94
37.00
36.47
36.47
1,634,261
-0.17(-0.46%)
Aug 09, 2016
36.75
36.91
36.51
36.64
1,079,047
+0.31(+0.86%)
Aug 08, 2016
36.31
36.53
36.28
36.33
1,726,243
-0.03(-0.08%)
Aug 05, 2016
36.28
36.45
36.15
36.36
1,218,560
+0.49(+1.36%)
Aug 04, 2016
35.80
36.04
35.71
35.87
1,416,489
+0.15(+0.43%)
Aug 03, 2016
35.35
35.73
35.28
35.71
2,064,598
+0.02(+0.06%)
Aug 02, 2016
35.80
35.83
35.34
35.69
1,958,359
+0.06(+0.17%)
Aug 01, 2016
36.26
36.29
35.57
35.63
2,306,381
-1.12(-3.06%)
Jul 29, 2016
36.14
36.79
36.09
36.75
2,676,930
+0.57(+1.56%)
Jul 28, 2016
36.57
36.61
35.90
36.19
2,815,274
+0.34(+0.94%)
Jul 27, 2016
36.31
36.42
35.65
35.85
1,693,123
+0.13(+0.36%)
Jul 26, 2016
35.45
35.81
35.39
35.72
1,553,911
+0.33(+0.93%)
Jul 25, 2016
35.87
35.87
35.23
35.39
2,041,830
-0.86(-2.38%)
Jul 22, 2016
36.40
36.41
36.04
36.26
1,314,883
-0.16(-0.44%)
Jul 21, 2016
36.16
36.71
36.13
36.42
4,789,474
-0.16(-0.44%)
Jul 20, 2016
36.40
36.76
36.13
36.58
1,163,664
-0.03(-0.08%)
Jul 19, 2016
36.65
36.72
36.42
36.61
1,325,516
-0.31(-0.85%)
Jul 18, 2016
36.71
36.97
36.50
36.92
1,410,658
-0.32(-0.86%)
Jul 15, 2016
37.16
37.24
36.98
37.24
1,526,890
-0.34(-0.91%)
Jul 14, 2016
37.78
37.81
37.44
37.59
1,589,973
+0.52(+1.40%)
Jul 13, 2016
37.30
37.45
36.86
37.07
2,322,484
-0.08(-0.23%)
Jul 12, 2016
37.29
37.43
37.15
37.15
4,038,476
+0.72(+1.97%)
Jul 11, 2016
36.46
36.67
36.39
36.43
1,981,513
+0.40(+1.10%)
Jul 08, 2016
35.85
36.08
35.69
36.03
1,547,599
+0.67(+1.90%)
Jul 07, 2016
35.93
36.07
35.13
35.36
2,531,745
-0.48(-1.34%)
Jul 06, 2016
35.61
35.85
35.16
35.84
2,872,362
-0.23(-0.64%)
Jul 05, 2016
36.57
36.68
35.97
36.07
2,237,146
-1.17(-3.14%)
Jul 01, 2016
37.15
37.24
37.24
37.24
3,700,571
+0.49(+1.33%)
Jun 30, 2016
36.62
37.02
36.29
36.75
3,994,494
+0.31(+0.86%)
Jun 29, 2016
36.25
36.62
36.10
36.44
3,596,721
+1.06(+3.00%)
Jun 28, 2016
34.95
35.48
34.89
35.38
2,953,227
+1.14(+3.33%)
Jun 27, 2016
34.58
34.59
33.67
34.24
8,968,605
-0.60(-1.73%)
Jun 24, 2016
34.04
35.61
33.99
34.84
8,820,072
-3.30(-8.65%)
Jun 23, 2016
37.90
38.37
37.39
38.14
2,233,276
+1.23(+3.33%)
Jun 22, 2016
37.55
37.58
36.91
36.91
1,531,859
-0.20(-0.54%)
Jun 21, 2016
37.06
37.39
36.73
37.11
2,382,625
+0.46(+1.25%)
Jun 20, 2016
36.99
37.08
36.65
36.65
2,816,569
+0.71(+1.98%)
Jun 17, 2016
35.50
35.94
35.39
35.94
2,779,037
+0.66(+1.86%)
Jun 16, 2016
34.45
35.29
33.96
35.29
2,369,915
+0.55(+1.58%)
Jun 15, 2016
34.59
35.05
34.54
34.74
3,142,534
+0.05(+0.15%)
Jun 14, 2016
34.80
34.99
34.25
34.68
5,897,143
-0.82(-2.30%)
Jun 13, 2016
35.67
36.16
35.48
35.50
2,238,072
-0.57(-1.57%)
Jun 10, 2016
36.15
36.51
35.84
36.07
3,736,255
-1.15(-3.10%)
Jun 09, 2016
37.03
37.30
37.01
37.22
1,525,911
-0.60(-1.58%)
Jun 08, 2016
37.94
38.06
37.67
37.82
1,844,931
+0.00(+0.00%)
Jun 07, 2016
37.42
37.99
37.34
37.82
2,014,435
+1.07(+2.91%)
Jun 06, 2016
37.01
37.13
36.68
36.75
2,672,084
+0.44(+1.20%)
Jun 03, 2016
36.30
36.33
35.91
36.31
930,091
+0.31(+0.87%)
Jun 02, 2016
35.65
36.00
35.50
36.00
1,508,264
-0.29(-0.80%)
Jun 01, 2016
36.07
36.48
36.04
36.29
1,166,493
-0.26(-0.71%)
May 31, 2016
36.67
36.92
36.39
36.55
1,248,939
-0.36(-0.98%)
May 27, 2016
36.85
36.91
36.91
36.91
1,010,351
-0.22(-0.59%)
May 26, 2016
37.43
37.54
37.09
37.13
1,560,067
+0.07(+0.18%)
May 25, 2016
36.72
37.25
36.70
37.06
2,472,999
+0.81(+2.22%)
May 24, 2016
36.16
36.39
36.05
36.25
3,289,984
+0.41(+1.16%)
May 23, 2016
35.71
36.11
35.69
35.84
2,729,231
-0.38(-1.06%)
May 20, 2016
36.23
36.44
36.08
36.22
1,180,034
+0.24(+0.67%)
May 19, 2016
35.56
36.03
35.36
35.98
5,268,942
-0.28(-0.77%)
May 18, 2016
36.57
36.95
36.26
36.26
2,870,671
-0.55(-1.49%)
May 17, 2016
36.57
36.92
36.42
36.81
2,425,098
-0.14(-0.39%)
May 16, 2016
36.76
37.03
36.76
36.95
1,213,114
+0.69(+1.91%)
May 13, 2016
36.35
36.73
36.13
36.26
1,902,323
-0.68(-1.84%)
May 12, 2016
37.58
37.64
36.65
36.94
2,204,232
+0.20(+0.55%)
May 11, 2016
36.49
37.03
36.37
36.73
1,360,167
-0.17(-0.45%)
May 10, 2016
36.16
36.90
36.15
36.90
1,636,584
+0.76(+2.10%)
May 09, 2016
36.51
36.57
36.02
36.14
3,091,473
-0.69(-1.88%)
May 06, 2016
36.21
37.05
36.18
36.83
2,132,551
+0.29(+0.78%)
May 05, 2016
36.63
36.88
36.24
36.55
1,629,752
+0.00(+0.00%)
May 04, 2016
36.56
36.75
36.40
36.55
1,758,439
-0.53(-1.44%)
May 03, 2016
37.44
37.53
36.96
37.08
1,724,581
-1.21(-3.17%)
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
.