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 (%)
May 30, 2008
45.69
46.15
45.50
45.98
3,458,071
+0.09(+0.21%)
May 29, 2008
45.96
46.36
45.70
45.89
4,985,532
-0.37(-0.80%)
May 28, 2008
45.66
46.37
45.57
46.26
3,676,347
+0.33(+0.72%)
May 27, 2008
46.46
46.54
45.81
45.93
4,707,601
-1.17(-2.48%)
May 26, 2008
47.25
47.33
46.83
47.10
0
+0.00(+0.00%)
May 23, 2008
47.25
47.33
46.83
47.10
3,484,603
-0.09(-0.19%)
May 22, 2008
47.57
47.72
47.00
47.19
3,168,350
-0.21(-0.44%)
May 21, 2008
47.84
48.13
47.32
47.40
3,456,409
+0.18(+0.39%)
May 20, 2008
47.00
47.31
46.77
47.21
3,125,125
-0.09(-0.20%)
May 19, 2008
47.27
47.80
46.99
47.31
4,048,658
+0.80(+1.72%)
May 16, 2008
45.95
46.51
45.86
46.51
3,363,185
+1.57(+3.48%)
May 15, 2008
44.83
45.03
44.42
44.94
2,434,456
+0.26(+0.58%)
May 14, 2008
44.91
45.25
44.64
44.68
2,736,287
+0.12(+0.27%)
May 13, 2008
44.21
44.65
44.05
44.56
2,471,793
+0.14(+0.31%)
May 12, 2008
44.32
44.47
43.91
44.42
2,992,501
+0.71(+1.63%)
May 09, 2008
43.48
43.86
43.26
43.71
1,568,523
-0.03(-0.07%)
May 08, 2008
43.56
43.80
43.37
43.74
2,773,486
-0.03(-0.07%)
May 07, 2008
44.12
44.20
43.69
43.78
4,158,078
-1.05(-2.35%)
May 06, 2008
44.29
44.96
44.29
44.83
2,431,467
+0.51(+1.15%)
May 05, 2008
44.14
44.45
44.14
44.32
2,599,766
+0.03(+0.06%)
May 02, 2008
44.17
44.36
44.01
44.29
4,566,759
+0.48(+1.11%)
May 01, 2008
44.00
44.05
42.99
43.81
3,454,549
-0.46(-1.04%)
Apr 30, 2008
44.35
44.61
44.03
44.27
3,407,671
+0.30(+0.68%)
Apr 29, 2008
43.73
44.26
43.70
43.97
4,105,746
+0.75(+1.73%)
Apr 28, 2008
43.39
43.56
43.12
43.22
2,607,650
-0.10(-0.23%)
Apr 25, 2008
43.19
43.39
42.84
43.32
3,392,837
+0.41(+0.96%)
Apr 24, 2008
43.01
43.25
42.70
42.91
3,858,110
-1.00(-2.28%)
Apr 23, 2008
43.69
44.23
43.30
43.91
4,681,333
+0.37(+0.85%)
Apr 22, 2008
43.60
43.77
43.33
43.54
3,474,798
+0.09(+0.21%)
Apr 21, 2008
43.19
43.58
42.88
43.45
4,014,830
+0.68(+1.59%)
Apr 18, 2008
42.41
42.77
42.23
42.77
3,950,602
+0.47(+1.11%)
Apr 17, 2008
41.94
42.42
41.91
42.30
3,365,419
-0.52(-1.22%)
Apr 16, 2008
42.21
42.91
42.08
42.82
3,326,102
+1.38(+3.33%)
Apr 15, 2008
41.57
41.61
40.94
41.44
2,432,621
+0.46(+1.12%)
Apr 14, 2008
40.86
41.07
40.68
40.98
2,236,464
+0.24(+0.59%)
Apr 11, 2008
40.87
41.07
40.65
40.74
2,911,683
-0.60(-1.44%)
Apr 10, 2008
41.40
41.56
41.07
41.34
2,794,722
-0.29(-0.70%)
Apr 09, 2008
41.33
41.89
41.25
41.63
3,921,877
+0.67(+1.63%)
Apr 08, 2008
40.62
40.98
40.58
40.96
2,726,023
+0.73(+1.81%)
Apr 07, 2008
40.44
40.65
40.11
40.23
2,704,100
+0.04(+0.11%)
Apr 04, 2008
40.20
40.44
40.06
40.19
2,938,814
-0.20(-0.48%)
Apr 03, 2008
40.23
40.62
40.19
40.38
2,448,392
+0.15(+0.38%)
Apr 02, 2008
39.43
40.44
39.43
40.23
3,399,915
+0.70(+1.77%)
Apr 01, 2008
38.55
39.59
38.52
39.53
3,270,424
+0.53(+1.35%)
Mar 31, 2008
39.03
39.35
38.77
39.00
3,369,942
+0.35(+0.91%)
Mar 28, 2008
39.00
39.20
38.44
38.65
2,912,521
-0.18(-0.46%)
Mar 27, 2008
39.58
39.63
38.69
38.83
2,343,022
-0.26(-0.66%)
Mar 26, 2008
38.63
39.19
38.51
39.09
2,466,641
+0.60(+1.56%)
Mar 25, 2008
38.26
38.60
38.06
38.49
2,327,549
+0.51(+1.33%)
Mar 24, 2008
37.94
38.45
37.80
37.98
2,320,644
+0.24(+0.64%)
Mar 21, 2008
37.10
37.87
36.95
37.74
3,839,341
+0.00(+0.00%)
Mar 20, 2008
37.10
37.87
36.95
37.74
3,839,341
-0.13(-0.33%)
Mar 19, 2008
38.95
39.19
37.79
37.86
4,155,600
-1.54(-3.92%)
Mar 18, 2008
38.96
39.50
38.91
39.41
4,023,299
+0.73(+1.88%)
Mar 17, 2008
38.71
39.29
38.05
38.68
4,720,372
-0.75(-1.90%)
Mar 14, 2008
39.78
39.95
38.90
39.43
4,196,404
-0.55(-1.37%)
Mar 13, 2008
39.48
40.12
39.16
39.98
3,745,243
+0.03(+0.08%)
Mar 12, 2008
40.08
40.23
39.78
39.95
2,493,893
-0.09(-0.22%)
Mar 11, 2008
39.82
40.05
39.24
40.03
3,144,061
+1.22(+3.15%)
Mar 10, 2008
39.16
39.28
38.57
38.81
3,316,062
-0.01(-0.01%)
Mar 07, 2008
38.93
39.26
38.44
38.82
3,074,768
-0.29(-0.74%)
Mar 06, 2008
39.55
39.64
39.04
39.11
3,621,005
-0.97(-2.43%)
Mar 05, 2008
39.47
40.13
39.35
40.08
2,701,233
+0.81(+2.05%)
Mar 04, 2008
39.35
39.52
38.84
39.28
4,236,846
-0.54(-1.36%)
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
.