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 (%)
Jun 30, 2008
44.88
45.09
44.51
44.94
3,899,987
+0.97(+2.21%)
Jun 27, 2008
43.87
44.22
43.54
43.97
3,656,433
+0.94(+2.19%)
Jun 26, 2008
43.65
43.69
42.71
43.02
2,993,687
-0.31(-0.72%)
Jun 25, 2008
43.34
43.72
42.72
43.33
3,404,086
+0.38(+0.88%)
Jun 24, 2008
42.98
43.39
42.92
42.95
3,164,612
-0.41(-0.95%)
Jun 23, 2008
42.51
43.37
42.48
43.37
5,411,513
+1.09(+2.57%)
Jun 20, 2008
42.45
42.59
42.12
42.28
3,693,556
+0.22(+0.51%)
Jun 19, 2008
43.15
43.21
42.03
42.06
5,231,142
-0.19(-0.45%)
Jun 18, 2008
42.14
42.44
42.00
42.25
6,030,273
-0.56(-1.32%)
Jun 17, 2008
42.94
43.23
42.69
42.82
7,873,998
-0.02(-0.04%)
Jun 16, 2008
43.02
43.21
42.72
42.83
7,661,601
+0.44(+1.04%)
Jun 13, 2008
42.04
42.50
41.96
42.39
8,063,944
-0.33(-0.78%)
Jun 12, 2008
42.97
43.24
42.65
42.72
6,543,523
-1.31(-2.97%)
Jun 11, 2008
44.32
44.43
43.82
44.03
4,823,875
+0.14(+0.31%)
Jun 10, 2008
44.04
44.61
43.53
43.89
4,379,741
-1.27(-2.81%)
Jun 09, 2008
45.23
45.49
44.74
45.16
2,734,661
+0.65(+1.46%)
Jun 06, 2008
45.04
45.26
44.38
44.51
6,683,589
-0.70(-1.55%)
Jun 05, 2008
43.93
45.21
43.88
45.21
4,058,330
+1.94(+4.48%)
Jun 04, 2008
44.08
44.23
43.28
43.28
5,419,611
-1.58(-3.52%)
Jun 03, 2008
45.49
45.67
44.86
44.86
3,671,045
-0.73(-1.61%)
Jun 02, 2008
45.31
45.93
45.31
45.59
2,387,477
-0.40(-0.86%)
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%)
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
.