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, 2010
28.72
28.97
28.35
28.66
7,273,850
-0.72(-2.44%)
Apr 29, 2010
29.24
29.56
29.05
29.37
7,470,819
+0.65(+2.28%)
Apr 28, 2010
29.05
29.11
28.41
28.72
12,415,018
-0.22(-0.76%)
Apr 27, 2010
29.68
30.06
28.88
28.94
189
-1.08(-3.60%)
Apr 26, 2010
30.23
30.32
29.88
30.02
7,174,334
-0.30(-0.99%)
Apr 23, 2010
29.80
30.32
29.67
30.32
3,389,233
+0.26(+0.88%)
Apr 22, 2010
29.83
30.07
29.65
30.06
6,486,151
-0.45(-1.47%)
Apr 21, 2010
30.73
30.81
30.34
30.51
6,992
-0.62(-2.00%)
Apr 20, 2010
31.03
31.20
30.93
31.13
14,239
+0.52(+1.69%)
Apr 19, 2010
30.24
30.62
30.21
30.61
2,394,840
-0.08(-0.27%)
Apr 16, 2010
31.08
31.24
30.39
30.70
4,793,456
-0.61(-1.95%)
Apr 15, 2010
31.42
31.44
31.20
31.31
2,407,652
-0.02(-0.05%)
Apr 14, 2010
31.31
31.42
31.10
31.32
2,744,278
+0.24(+0.78%)
Apr 13, 2010
31.37
31.38
30.94
31.08
3,981,749
-0.28(-0.89%)
Apr 12, 2010
31.39
31.67
31.32
31.36
3,040,038
-0.16(-0.50%)
Apr 09, 2010
31.03
31.54
31.02
31.52
3,140,869
+0.66(+2.15%)
Apr 08, 2010
30.55
30.87
30.42
30.85
4,595,662
+0.16(+0.53%)
Apr 07, 2010
31.06
31.10
30.59
30.69
7,585,860
-0.71(-2.27%)
Apr 06, 2010
31.16
31.49
31.10
31.40
4,017,276
-0.21(-0.65%)
Apr 05, 2010
31.49
31.75
31.41
31.61
3,122,882
+0.33(+1.06%)
Apr 01, 2010
30.97
31.28
31.28
31.28
3,366,348
+0.70(+2.29%)
Mar 31, 2010
30.48
30.70
30.31
30.58
4,342,299
+0.17(+0.57%)
Mar 30, 2010
30.59
30.64
30.20
30.40
3,690,302
+0.08(+0.28%)
Mar 29, 2010
29.94
30.36
29.93
30.32
5,450,507
+0.25(+0.82%)
Mar 26, 2010
29.98
30.28
29.86
30.07
6,646,028
+0.42(+1.42%)
Mar 25, 2010
30.00
30.14
29.65
29.65
4,188,155
-0.12(-0.41%)
Mar 24, 2010
29.72
29.86
29.51
29.77
4,999,971
-0.54(-1.79%)
Mar 23, 2010
30.24
30.44
30.11
30.31
4,209,968
+0.11(+0.37%)
Mar 22, 2010
29.72
30.29
29.70
30.20
4,632,653
-0.01(-0.02%)
Mar 19, 2010
30.56
30.58
29.91
30.21
3,683,588
-0.40(-1.31%)
Mar 18, 2010
30.73
30.77
30.30
30.61
2,995,744
-0.42(-1.34%)
Mar 17, 2010
31.00
31.15
30.92
31.02
3,600,262
+0.14(+0.46%)
Mar 16, 2010
30.80
31.02
30.66
30.88
3,251,953
+0.29(+0.95%)
Mar 15, 2010
30.46
30.59
30.43
30.59
4,404,025
-0.21(-0.68%)
Mar 12, 2010
31.11
31.12
30.75
30.80
3,650,279
-0.13(-0.41%)
Mar 11, 2010
30.75
30.94
30.38
30.93
3,515,663
+0.23(+0.74%)
Mar 10, 2010
30.80
31.07
30.58
30.70
5,262,813
+0.25(+0.81%)
Mar 09, 2010
30.28
30.53
30.26
30.45
3,832,144
+0.09(+0.30%)
Mar 08, 2010
30.60
30.68
30.25
30.36
3,825,056
-0.10(-0.33%)
Mar 05, 2010
30.10
30.47
30.01
30.46
5,891,514
+0.74(+2.48%)
Mar 04, 2010
30.00
30.05
29.56
29.73
3,670,908
-0.24(-0.81%)
Mar 03, 2010
30.04
30.29
29.91
29.97
4,421,587
+0.26(+0.89%)
Mar 02, 2010
29.58
29.84
29.51
29.71
2,712,375
+0.22(+0.73%)
Mar 01, 2010
29.41
29.58
29.22
29.49
5,408,940
+0.16(+0.54%)
Feb 26, 2010
28.96
29.53
28.78
29.33
4,898,654
+0.15(+0.51%)
Feb 25, 2010
28.87
29.21
28.69
29.18
8,372,707
-0.57(-1.93%)
Feb 24, 2010
29.85
30.06
29.58
29.76
6,451,575
-0.09(-0.29%)
Feb 23, 2010
30.27
30.34
29.77
29.84
4,950,830
-0.75(-2.46%)
Feb 22, 2010
30.79
30.83
30.46
30.60
4,459,668
-0.10(-0.33%)
Feb 19, 2010
30.31
30.83
30.19
30.70
5,680,933
-0.26(-0.85%)
Feb 18, 2010
30.59
30.99
30.56
30.96
3,292,048
+0.29(+0.94%)
Feb 17, 2010
30.81
30.93
30.48
30.67
3,904,511
-0.16(-0.53%)
Feb 16, 2010
30.11
30.91
30.05
30.83
6,578,764
+0.83(+2.76%)
Feb 12, 2010
29.87
30.01
30.01
30.01
10,283,114
-0.25(-0.84%)
Feb 11, 2010
29.86
30.33
29.55
30.26
5,555,610
+0.74(+2.52%)
Feb 10, 2010
29.76
29.87
29.32
29.52
6,528,868
-0.01(-0.04%)
Feb 09, 2010
29.33
29.90
29.09
29.53
5,985,476
+0.45(+1.56%)
Feb 08, 2010
29.23
29.63
29.03
29.07
4,814,186
-0.08(-0.29%)
Feb 05, 2010
29.31
29.44
28.46
29.16
10,405,672
-0.83(-2.76%)
Feb 04, 2010
30.71
30.74
29.95
29.99
5,219,296
-1.04(-3.35%)
Feb 03, 2010
31.23
31.37
30.92
31.02
2,379,712
-0.32(-1.01%)
Feb 02, 2010
30.83
31.41
30.72
31.34
3,261,599
+0.30(+0.98%)
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
.