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, 2018
51.81
52.47
51.75
51.87
1,775,681
-0.28(-0.54%)
Apr 27, 2018
51.97
52.28
51.76
52.15
1,586,561
-0.07(-0.14%)
Apr 26, 2018
52.36
52.41
51.99
52.22
1,339,852
+0.75(+1.46%)
Apr 25, 2018
51.66
51.69
51.32
51.47
1,758,661
-0.55(-1.05%)
Apr 24, 2018
52.19
52.51
51.90
52.02
3,931,065
+0.36(+0.71%)
Apr 23, 2018
51.69
51.77
51.45
51.65
2,188,227
+0.12(+0.24%)
Apr 20, 2018
51.29
51.54
50.90
51.53
1,336,123
+0.14(+0.27%)
Apr 19, 2018
51.27
51.59
51.24
51.39
1,506,008
+0.33(+0.65%)
Apr 18, 2018
50.80
51.28
50.75
51.06
1,534,845
+0.83(+1.65%)
Apr 17, 2018
50.12
50.29
50.00
50.23
1,037,266
+0.40(+0.80%)
Apr 16, 2018
49.96
50.07
49.76
49.83
1,160,814
+0.12(+0.23%)
Apr 13, 2018
49.62
49.77
49.44
49.71
2,536,268
-0.24(-0.48%)
Apr 12, 2018
49.99
50.10
49.73
49.95
1,851,392
-0.10(-0.20%)
Apr 11, 2018
50.29
50.38
49.84
50.05
1,834,544
-0.07(-0.13%)
Apr 10, 2018
49.65
50.12
49.62
50.12
2,791,457
+0.93(+1.89%)
Apr 09, 2018
49.52
49.60
49.12
49.19
1,252,946
-0.02(-0.05%)
Apr 06, 2018
49.45
49.66
48.94
49.22
2,229,520
-0.24(-0.49%)
Apr 05, 2018
48.79
49.54
48.77
49.46
2,284,619
+0.81(+1.67%)
Apr 04, 2018
47.80
48.67
47.77
48.65
2,002,857
+0.51(+1.07%)
Apr 03, 2018
47.78
48.13
47.42
48.13
4,372,981
+1.07(+2.27%)
Apr 02, 2018
47.81
47.84
46.64
47.06
2,863,568
-0.73(-1.53%)
Mar 29, 2018
47.79
47.79
47.79
0
+1.23(+2.65%)
Mar 28, 2018
46.83
47.07
46.52
46.56
2,528,873
-0.30(-0.64%)
Mar 27, 2018
47.43
47.54
46.72
46.86
1,869,624
-0.86(-1.81%)
Mar 26, 2018
47.50
47.73
47.03
47.72
1,512,281
+1.09(+2.35%)
Mar 23, 2018
47.07
47.25
46.56
46.62
1,118,273
-0.25(-0.53%)
Mar 22, 2018
47.05
47.20
46.68
46.87
1,088,206
-0.62(-1.31%)
Mar 21, 2018
46.96
47.75
46.93
47.49
1,660,639
+0.44(+0.93%)
Mar 20, 2018
46.81
47.14
46.72
47.05
1,442,679
-0.18(-0.39%)
Mar 19, 2018
47.50
47.54
47.10
47.24
752,760
-0.63(-1.32%)
Mar 16, 2018
47.39
47.98
47.39
47.87
1,082,977
+0.46(+0.96%)
Mar 15, 2018
47.52
47.57
47.14
47.41
1,694,946
-0.18(-0.38%)
Mar 14, 2018
47.81
47.81
47.42
47.59
1,552,510
+0.45(+0.95%)
Mar 13, 2018
47.74
47.84
47.05
47.14
1,129,113
+0.16(+0.33%)
Mar 12, 2018
46.93
47.15
46.80
46.99
1,064,693
+0.19(+0.40%)
Mar 09, 2018
46.68
46.89
46.63
46.80
1,168,042
+0.04(+0.09%)
Mar 08, 2018
46.95
47.04
46.59
46.76
667,339
+0.03(+0.07%)
Mar 07, 2018
46.92
46.36
46.73
1,228,897
+0.13(+0.28%)
Mar 06, 2018
46.91
47.12
46.59
46.59
1,400,316
+0.13(+0.28%)
Mar 05, 2018
45.89
46.60
45.81
46.46
917,414
+0.24(+0.51%)
Mar 02, 2018
45.84
46.24
45.57
46.23
1,156,331
+0.01(+0.02%)
Mar 01, 2018
46.14
46.57
45.84
46.22
2,150,300
-0.13(-0.28%)
Feb 28, 2018
47.38
47.42
46.32
46.35
2,094,890
-0.63(-1.34%)
Feb 27, 2018
47.63
47.68
46.89
46.98
1,247,717
-0.80(-1.68%)
Feb 26, 2018
47.82
47.85
47.48
47.78
1,358,003
+0.05(+0.10%)
Feb 23, 2018
47.44
47.79
47.31
47.73
1,310,289
+0.69(+1.48%)
Feb 22, 2018
47.04
1,889,933
+0.73(+1.57%)
Feb 21, 2018
47.04
47.23
46.31
46.31
1,882,403
-0.32(-0.68%)
Feb 20, 2018
46.73
47.12
46.53
46.63
1,508,828
-0.08(-0.17%)
Feb 16, 2018
46.71
46.71
46.71
0
+0.24(+0.51%)
Feb 15, 2018
46.51
46.62
45.91
46.47
4,018,976
-0.24(-0.51%)
Feb 14, 2018
45.27
46.74
45.21
46.71
1,357,203
+0.89(+1.95%)
Feb 13, 2018
45.98
46.17
45.80
45.82
1,952,263
+0.26(+0.57%)
Feb 12, 2018
45.39
45.80
45.29
45.56
1,691,515
+0.59(+1.31%)
Feb 09, 2018
45.20
45.49
43.63
44.97
2,568,853
+0.31(+0.70%)
Feb 08, 2018
45.89
46.05
44.64
44.66
4,347,078
-0.07(-0.16%)
Feb 07, 2018
44.80
45.40
44.60
44.73
2,227,091
-0.83(-1.81%)
Feb 06, 2018
44.18
45.64
44.10
45.56
7,406,367
+1.05(+2.37%)
Feb 05, 2018
46.18
46.34
43.97
44.50
2,965,765
-2.33(-4.98%)
Feb 02, 2018
47.72
47.72
46.71
46.83
2,270,986
-1.59(-3.28%)
Feb 01, 2018
47.83
48.43
47.81
48.42
2,811,566
+0.95(+2.00%)
Jan 31, 2018
47.47
47.66
47.23
47.47
1,839,832
+0.32(+0.68%)
Jan 30, 2018
47.71
47.73
47.20
47.15
1,590,502
-0.52(-1.10%)
Jan 29, 2018
47.82
47.92
47.58
47.67
1,452,698
-0.61(-1.25%)
Jan 26, 2018
48.32
48.50
48.25
48.28
1,315,807
-0.04(-0.08%)
Jan 25, 2018
48.68
48.70
48.07
48.32
1,323,771
-0.01(-0.02%)
Jan 24, 2018
48.27
48.39
48.08
48.33
1,291,005
+0.52(+1.09%)
Jan 23, 2018
47.99
47.99
47.63
47.80
983,930
-0.32(-0.66%)
Jan 22, 2018
47.85
48.23
47.81
48.12
1,251,838
+0.74(+1.57%)
Jan 19, 2018
47.55
47.59
47.18
47.38
1,071,533
-0.13(-0.28%)
Jan 18, 2018
47.76
47.83
47.40
47.51
1,590,424
-0.45(-0.94%)
Jan 17, 2018
47.87
48.16
47.63
47.96
1,264,734
+0.07(+0.14%)
Jan 16, 2018
48.20
48.30
47.89
47.89
1,152,710
-0.61(-1.26%)
Jan 12, 2018
48.51
48.51
48.51
0
+1.19(+2.51%)
Jan 11, 2018
47.24
47.60
47.21
47.32
1,877,466
+0.28(+0.59%)
Jan 10, 2018
47.23
47.34
46.97
47.04
2,439,498
-0.13(-0.28%)
Jan 09, 2018
47.31
47.35
46.99
47.17
4,558,294
-0.07(-0.14%)
Jan 08, 2018
47.20
47.32
47.04
47.24
3,522,783
+0.01(+0.02%)
Jan 05, 2018
47.26
47.33
47.00
47.23
2,822,864
+0.29(+0.63%)
Jan 04, 2018
46.83
47.03
46.77
46.94
3,503,238
+0.79(+1.72%)
Jan 03, 2018
45.76
46.21
45.66
46.14
2,966,835
+0.47(+1.02%)
Jan 02, 2018
45.34
45.69
45.13
45.68
1,365,416
+0.48(+1.07%)
Dec 29, 2017
45.20
45.20
45.20
0
-0.21(-0.47%)
Dec 28, 2017
45.42
45.48
45.19
45.41
799,174
+0.22(+0.49%)
Dec 27, 2017
45.43
45.47
45.21
45.19
600,565
-0.13(-0.29%)
Dec 26, 2017
45.29
45.43
45.11
45.32
603,286
+0.24(+0.53%)
Dec 22, 2017
45.10
45.18
44.97
45.08
887,694
-0.34(-0.74%)
Dec 21, 2017
44.88
45.46
44.84
45.42
2,830,076
+0.34(+0.74%)
Dec 20, 2017
44.80
45.09
44.75
45.08
1,836,569
+0.47(+1.04%)
Dec 19, 2017
44.91
44.91
44.54
44.62
2,632,643
-0.24(-0.53%)
Dec 18, 2017
44.98
45.25
44.85
44.85
1,997,167
+0.40(+0.90%)
Dec 15, 2017
44.85
44.89
44.26
44.45
2,911,389
-0.62(-1.37%)
Dec 14, 2017
45.11
45.30
44.93
45.07
1,973,822
-0.15(-0.34%)
Dec 13, 2017
45.05
45.25
44.99
45.22
707,033
+0.02(+0.05%)
Dec 12, 2017
45.25
45.34
44.88
45.20
1,691,727
+0.29(+0.65%)
Dec 11, 2017
44.84
44.94
44.80
44.91
1,298,029
-0.01(-0.02%)
Dec 08, 2017
44.65
44.93
44.48
44.92
3,553,554
-0.05(-0.11%)
Dec 07, 2017
45.11
45.28
44.61
44.96
2,025,486
-0.09(-0.20%)
Dec 06, 2017
45.17
45.30
44.99
45.05
1,549,083
-0.30(-0.66%)
Dec 05, 2017
45.42
45.51
45.24
45.35
1,651,553
-0.10(-0.23%)
Dec 04, 2017
45.55
45.84
45.44
45.46
895,936
-0.19(-0.41%)
Dec 01, 2017
45.63
45.96
45.60
45.64
1,039,590
+0.02(+0.05%)
Nov 30, 2017
45.88
46.04
45.44
45.62
3,471,130
-0.15(-0.33%)
Nov 29, 2017
45.53
45.96
45.53
45.77
1,763,444
+0.10(+0.23%)
Nov 28, 2017
45.69
45.86
45.57
45.67
1,994,165
+0.19(+0.43%)
Nov 27, 2017
45.60
45.68
45.42
45.47
1,096,652
-0.05(-0.11%)
Nov 24, 2017
45.61
45.74
45.51
45.52
765,542
+0.26(+0.57%)
Nov 22, 2017
45.02
45.34
44.96
45.26
1,732,110
+0.95(+2.15%)
Nov 21, 2017
44.51
44.70
44.31
44.31
1,583,551
+0.21(+0.48%)
Nov 20, 2017
44.19
44.21
44.00
44.10
1,089,410
-0.09(-0.20%)
Nov 17, 2017
44.00
44.25
43.89
44.19
1,781,030
+0.19(+0.44%)
Nov 16, 2017
44.13
44.13
43.89
44.00
1,566,020
-0.13(-0.29%)
Nov 15, 2017
44.06
44.30
43.95
44.13
3,830,087
-0.41(-0.92%)
Nov 14, 2017
44.54
44.71
44.27
44.54
1,707,351
-0.27(-0.61%)
Nov 13, 2017
44.57
44.92
44.55
44.81
2,429,427
-0.50(-1.10%)
Nov 10, 2017
45.25
45.34
45.07
45.31
1,600,444
-0.30(-0.65%)
Nov 09, 2017
45.51
45.80
45.44
45.61
2,081,473
-0.14(-0.30%)
Nov 08, 2017
45.71
45.92
45.62
45.75
2,389,037
-0.10(-0.23%)
Nov 07, 2017
45.92
45.96
45.60
45.85
2,202,601
-0.10(-0.21%)
Nov 06, 2017
45.28
45.96
45.26
45.95
1,749,695
+0.51(+1.12%)
Nov 03, 2017
45.40
45.53
45.08
45.44
1,358,006
-0.19(-0.42%)
Nov 02, 2017
45.25
45.66
45.25
45.63
1,060,913
+0.28(+0.62%)
Nov 01, 2017
45.36
45.58
45.21
45.35
1,803,224
+0.40(+0.90%)
Oct 31, 2017
45.00
45.13
44.81
44.95
1,487,672
+0.17(+0.38%)
Oct 30, 2017
44.68
44.87
44.63
44.78
1,063,571
+0.59(+1.33%)
Oct 27, 2017
44.30
44.42
44.08
44.19
1,961,321
+0.40(+0.92%)
Oct 26, 2017
43.88
44.00
43.63
43.79
893,199
-0.04(-0.09%)
Oct 25, 2017
43.95
44.04
43.61
43.83
1,219,953
-0.23(-0.51%)
Oct 24, 2017
44.00
44.23
43.92
44.05
999,311
+0.44(+1.00%)
Oct 23, 2017
44.00
44.01
43.58
43.62
912,334
-0.07(-0.17%)
Oct 20, 2017
43.68
43.80
43.55
43.69
890,367
-0.03(-0.07%)
Oct 19, 2017
43.66
43.88
43.63
43.72
676,179
+0.14(+0.31%)
Oct 18, 2017
43.72
43.78
43.47
43.59
937,365
+0.06(+0.13%)
Oct 17, 2017
43.82
43.82
43.53
43.53
844,357
-0.42(-0.95%)
Oct 16, 2017
43.97
44.08
43.84
43.95
752,533
+0.41(+0.94%)
Oct 13, 2017
43.86
43.92
43.48
43.54
1,397,347
-0.24(-0.55%)
Oct 12, 2017
43.69
43.84
43.55
43.78
1,357,995
-0.30(-0.68%)
Oct 11, 2017
43.66
44.13
43.63
44.08
2,378,477
+0.59(+1.35%)
Oct 10, 2017
43.42
43.53
43.29
43.49
1,521,211
+0.44(+1.03%)
Oct 09, 2017
43.17
43.23
43.03
43.04
662,963
-0.06(-0.15%)
Oct 06, 2017
42.89
43.13
42.82
43.11
1,341,278
-0.05(-0.11%)
Oct 05, 2017
43.17
43.34
43.09
43.16
756,883
+0.15(+0.36%)
Oct 04, 2017
42.87
43.13
42.77
43.00
1,876,528
-0.44(-1.02%)
Oct 03, 2017
43.17
43.50
43.17
43.45
1,225,390
+0.37(+0.86%)
Oct 02, 2017
42.96
43.09
42.75
43.08
712,377
-0.10(-0.22%)
Sep 29, 2017
43.15
43.34
43.04
43.17
948,636
+0.08(+0.19%)
Sep 28, 2017
43.03
43.14
42.92
43.09
1,840,717
+0.13(+0.30%)
Sep 27, 2017
42.87
42.96
42.71
42.96
1,311,452
-0.02(-0.06%)
Sep 26, 2017
43.23
43.27
42.92
42.99
1,970,817
-0.73(-1.66%)
Sep 25, 2017
43.41
43.89
43.38
43.71
1,533,207
+0.14(+0.31%)
Sep 22, 2017
43.65
43.83
43.54
43.58
1,348,689
+0.09(+0.20%)
Sep 21, 2017
43.59
43.68
43.44
43.49
927,860
+0.00(+0.01%)
Sep 20, 2017
43.44
43.80
43.37
43.49
2,011,059
+0.49(+1.13%)
Sep 19, 2017
43.07
43.23
42.90
43.00
1,060,459
+0.18(+0.41%)
Sep 18, 2017
42.76
42.95
42.71
42.83
736,675
-0.04(-0.09%)
Sep 15, 2017
42.77
42.88
42.60
42.86
1,730,408
+0.37(+0.86%)
Sep 14, 2017
42.44
42.69
42.44
42.50
1,179,856
+0.09(+0.21%)
Sep 13, 2017
42.50
42.57
42.29
42.41
1,269,164
-0.09(-0.21%)
Sep 12, 2017
42.13
42.55
42.13
42.50
4,638,217
+0.22(+0.53%)
Sep 11, 2017
42.19
42.46
42.19
42.28
1,071,438
+0.24(+0.57%)
Sep 08, 2017
42.24
42.31
41.93
42.04
701,958
-0.51(-1.20%)
Sep 07, 2017
42.47
42.59
42.36
42.55
1,118,701
+0.55(+1.31%)
Sep 06, 2017
41.58
42.06
41.58
42.00
1,321,522
+0.46(+1.11%)
Sep 05, 2017
41.42
41.70
41.37
41.54
1,491,092
+0.12(+0.29%)
Sep 01, 2017
41.40
41.59
41.29
41.42
3,413,598
+0.00(+0.00%)
Aug 31, 2017
41.03
41.43
41.03
41.42
2,974,867
+0.46(+1.13%)
Aug 30, 2017
40.89
41.20
40.81
40.95
1,171,571
-0.29(-0.71%)
Aug 29, 2017
41.11
41.37
41.10
41.25
807,890
+0.03(+0.08%)
Aug 28, 2017
41.30
41.30
41.04
41.22
1,066,623
+0.11(+0.27%)
Aug 25, 2017
40.86
41.16
40.82
41.11
1,161,677
+0.22(+0.54%)
Aug 24, 2017
40.99
41.01
40.72
40.88
743,014
-0.21(-0.50%)
Aug 23, 2017
40.92
41.20
40.83
41.09
1,421,920
+0.45(+1.12%)
Aug 22, 2017
40.57
40.86
40.53
40.64
3,245,433
+0.57(+1.41%)
Aug 21, 2017
40.24
40.36
39.98
40.07
1,799,691
-0.11(-0.28%)
Aug 18, 2017
39.75
40.47
39.59
40.18
2,749,987
+0.49(+1.22%)
Aug 17, 2017
39.90
40.13
39.63
39.70
1,130,114
-0.41(-1.03%)
Aug 16, 2017
40.29
40.45
39.99
40.11
1,892,783
+0.11(+0.28%)
Aug 15, 2017
40.04
40.12
39.80
40.00
1,223,773
+0.06(+0.16%)
Aug 14, 2017
40.17
40.37
39.94
39.94
1,008,286
-0.18(-0.44%)
Aug 11, 2017
40.24
40.27
40.04
40.11
1,162,184
-0.37(-0.92%)
Aug 10, 2017
40.72
40.79
40.37
40.49
2,015,863
-0.35(-0.86%)
Aug 09, 2017
40.44
40.88
40.39
40.84
1,239,478
+0.10(+0.23%)
Aug 08, 2017
41.09
41.24
40.71
40.74
1,214,929
-0.42(-1.02%)
Aug 07, 2017
41.06
41.22
40.99
41.16
1,032,231
-0.16(-0.39%)
Aug 04, 2017
41.16
41.34
41.02
41.32
1,871,929
+0.37(+0.91%)
Aug 03, 2017
41.19
41.23
40.86
40.95
2,077,084
-0.11(-0.27%)
Aug 02, 2017
41.12
41.35
40.91
41.06
1,871,832
+0.29(+0.72%)
Aug 01, 2017
41.05
41.21
40.68
40.76
1,675,025
+0.44(+1.09%)
Jul 31, 2017
40.31
40.53
40.23
40.33
1,061,144
+0.05(+0.12%)
Jul 28, 2017
39.90
40.32
39.88
40.28
1,674,420
+0.14(+0.34%)
Jul 27, 2017
40.14
40.18
39.76
40.14
3,646,916
+0.04(+0.10%)
Jul 26, 2017
40.11
40.18
39.86
40.10
1,433,398
+0.45(+1.14%)
Jul 25, 2017
40.12
40.18
39.65
39.65
1,014,072
+0.17(+0.42%)
Jul 24, 2017
39.74
39.76
39.43
39.48
880,005
-0.01(-0.02%)
Jul 21, 2017
39.95
40.01
39.32
39.49
2,431,793
-0.58(-1.45%)
Jul 20, 2017
40.37
40.39
39.90
40.07
2,691,942
+0.18(+0.44%)
Jul 19, 2017
39.53
39.90
39.50
39.90
804,120
+0.36(+0.91%)
Jul 18, 2017
39.72
39.72
39.36
39.54
984,793
+0.15(+0.38%)
Jul 17, 2017
39.52
39.59
39.28
39.39
1,394,492
-0.14(-0.34%)
Jul 14, 2017
39.54
39.72
39.39
39.52
1,151,702
+0.34(+0.87%)
Jul 13, 2017
39.06
39.18
38.94
39.18
1,035,333
+0.14(+0.35%)
Jul 12, 2017
39.25
39.39
39.03
39.04
2,402,365
+0.03(+0.08%)
Jul 11, 2017
38.62
39.04
38.54
39.01
1,337,920
+0.29(+0.74%)
Jul 10, 2017
38.65
38.93
38.63
38.73
999,675
+0.17(+0.43%)
Jul 07, 2017
38.58
38.63
38.32
38.56
3,616,588
-0.34(-0.88%)
Jul 06, 2017
39.00
39.28
38.88
38.90
1,068,499
-0.04(-0.10%)
Jul 05, 2017
39.14
39.20
38.88
38.94
2,185,031
-0.93(-2.34%)
Jul 03, 2017
39.82
40.06
39.82
39.87
938,451
+0.41(+1.03%)
Jun 30, 2017
39.70
39.72
39.18
39.47
2,019,276
-0.21(-0.54%)
Jun 29, 2017
39.99
40.10
39.63
39.68
1,980,701
-0.41(-1.03%)
Jun 28, 2017
39.89
40.24
39.85
40.10
1,244,690
+0.25(+0.64%)
Jun 27, 2017
39.64
40.02
39.55
39.84
1,391,571
+0.72(+1.83%)
Jun 26, 2017
39.45
39.47
39.11
39.12
1,098,338
-0.03(-0.08%)
Jun 23, 2017
39.16
39.47
39.12
39.16
2,129,178
-0.10(-0.26%)
Jun 22, 2017
38.95
39.41
38.93
39.26
4,098,864
-0.10(-0.26%)
Jun 21, 2017
39.57
39.75
39.01
39.36
2,763,818
-0.22(-0.56%)
Jun 20, 2017
39.55
39.60
39.25
39.59
1,607,576
-0.42(-1.05%)
Jun 19, 2017
40.25
40.35
39.91
40.01
900,730
-0.01(-0.02%)
Jun 16, 2017
39.84
40.08
39.78
40.02
1,174,476
+0.58(+1.47%)
Jun 15, 2017
39.29
39.54
39.21
39.43
2,406,611
-0.68(-1.71%)
Jun 14, 2017
40.82
40.83
40.06
40.12
2,573,062
-0.80(-1.95%)
Jun 13, 2017
40.60
40.93
40.46
40.91
2,711,340
+0.21(+0.53%)
Jun 12, 2017
40.88
40.85
40.53
40.70
1,939,061
-0.18(-0.45%)
Jun 09, 2017
40.60
40.97
40.50
40.88
1,573,379
+0.20(+0.49%)
Jun 08, 2017
40.60
40.76
40.56
40.68
828,657
-0.04(-0.10%)
Jun 07, 2017
41.09
41.22
40.47
40.72
1,725,741
-0.60(-1.46%)
Jun 06, 2017
40.88
41.34
40.83
41.33
3,099,078
+0.14(+0.33%)
Jun 05, 2017
41.16
41.27
40.93
41.19
3,707,696
-0.36(-0.86%)
Jun 02, 2017
41.36
41.55
41.15
41.55
1,808,044
+0.09(+0.21%)
Jun 01, 2017
41.51
41.68
41.42
41.46
1,079,972
-0.16(-0.38%)
May 31, 2017
41.82
42.02
41.57
41.62
2,334,234
-0.41(-0.98%)
May 30, 2017
42.18
42.26
41.96
42.04
1,271,639
-0.14(-0.34%)
May 26, 2017
41.93
42.23
41.90
42.18
1,071,778
+0.10(+0.25%)
May 25, 2017
42.63
42.85
41.96
42.08
1,640,508
-0.61(-1.44%)
May 24, 2017
42.75
42.90
42.59
42.69
1,748,330
-0.18(-0.41%)
May 23, 2017
43.18
43.25
42.84
42.86
1,317,799
-0.37(-0.85%)
May 22, 2017
43.49
43.54
43.17
43.23
2,369,891
+0.02(+0.04%)
May 19, 2017
43.08
43.25
42.95
43.22
2,736,550
+0.63(+1.48%)
May 18, 2017
42.58
42.88
42.45
42.59
4,624,004
+0.12(+0.28%)
May 17, 2017
42.91
43.07
42.47
42.47
5,219,575
-0.48(-1.11%)
May 16, 2017
42.02
43.00
42.74
42.94
7,250,959
+0.92(+2.20%)
May 15, 2017
42.44
42.47
42.01
42.02
4,993,898
+0.46(+1.11%)
May 12, 2017
41.34
41.70
41.27
41.56
1,450,662
+0.28(+0.67%)
May 11, 2017
41.34
41.43
41.07
41.28
1,076,569
-0.27(-0.65%)
May 10, 2017
41.67
41.77
41.49
41.55
1,484,431
+0.30(+0.73%)
May 09, 2017
41.61
41.70
41.14
41.25
2,095,856
-0.49(-1.16%)
May 08, 2017
41.70
41.79
41.50
41.73
3,266,162
-0.31(-0.74%)
May 05, 2017
41.44
42.08
41.40
42.05
3,456,851
+1.07(+2.60%)
May 04, 2017
40.88
41.01
40.64
40.98
5,691,644
+0.47(+1.16%)
May 03, 2017
40.58
40.70
40.42
40.51
3,282,488
-0.03(-0.08%)
May 02, 2017
40.76
40.79
40.49
40.54
3,464,211
-0.14(-0.33%)
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
.