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 28, 2010
25.31
25.76
25.23
25.31
8,579,560
-0.66(-2.53%)
May 27, 2010
25.03
25.97
24.90
25.97
10,886,895
+1.97(+8.21%)
May 26, 2010
24.59
24.82
23.96
24.00
1,105
-0.67(-2.73%)
May 25, 2010
23.52
24.70
23.38
24.67
89,058
+0.17(+0.71%)
May 24, 2010
24.67
24.82
24.44
24.50
10,064,960
-0.57(-2.28%)
May 21, 2010
24.30
25.13
24.21
25.07
10,436,599
+0.59(+2.41%)
May 20, 2010
24.28
24.98
24.19
24.48
1,897
-0.79(-3.11%)
May 19, 2010
25.09
25.34
24.75
25.26
9,990,460
+0.26(+1.05%)
May 18, 2010
25.89
25.93
24.92
25.00
18,693
-0.37(-1.47%)
May 17, 2010
25.29
25.47
24.77
25.37
15,249,288
+0.02(+0.08%)
May 14, 2010
25.35
25.96
24.91
25.35
20,983,404
-1.07(-4.05%)
May 13, 2010
26.34
26.83
26.25
26.42
12,121,201
-0.44(-1.65%)
May 12, 2010
26.63
26.95
26.56
26.87
10,146,742
+0.24(+0.89%)
May 11, 2010
26.96
27.08
26.55
26.63
11,087
-0.49(-1.81%)
May 10, 2010
26.92
27.16
26.89
27.12
11,965,411
+1.98(+7.86%)
May 07, 2010
25.38
25.69
24.37
25.14
20,234,296
+0.18(+0.72%)
May 06, 2010
26.06
26.36
24.37
24.96
20,339,126
-1.55(-5.84%)
May 05, 2010
26.77
27.04
26.51
26.51
12,178,704
-0.82(-2.99%)
May 04, 2010
27.76
27.76
27.02
27.33
379
-1.18(-4.12%)
May 03, 2010
28.46
28.82
28.46
28.50
7,385,598
-0.15(-0.53%)
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%)
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
.