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 (%)
Jul 31, 2013
34.22
34.62
34.22
34.38
1,701,946
+0.01(+0.02%)
Jul 30, 2013
34.63
34.65
34.34
34.37
2,081,628
+0.14(+0.42%)
Jul 29, 2013
34.51
34.51
34.12
34.23
2,268,988
-0.34(-0.97%)
Jul 26, 2013
34.42
34.60
34.27
34.56
2,097,716
+0.10(+0.30%)
Jul 25, 2013
34.09
34.46
34.08
34.46
1,759,306
+0.14(+0.40%)
Jul 24, 2013
34.43
34.55
34.15
34.32
1,788,287
+0.11(+0.32%)
Jul 23, 2013
34.25
34.30
34.02
34.21
1,657,170
-0.01(-0.04%)
Jul 22, 2013
34.21
34.40
34.20
34.23
3,981,137
+0.54(+1.60%)
Jul 19, 2013
33.68
33.84
33.60
33.69
2,051,565
+0.01(+0.02%)
Jul 18, 2013
33.61
33.85
33.57
33.68
3,236,710
+0.58(+1.74%)
Jul 17, 2013
33.35
33.35
33.01
33.11
1,471,225
+0.12(+0.37%)
Jul 16, 2013
33.11
33.13
32.94
32.98
2,393,438
+0.15(+0.45%)
Jul 15, 2013
32.94
32.97
32.81
32.83
1,636,268
+0.13(+0.40%)
Jul 12, 2013
32.63
32.72
32.43
32.70
1,022,597
+0.13(+0.40%)
Jul 11, 2013
32.56
32.66
32.41
32.57
2,257,140
+0.55(+1.72%)
Jul 10, 2013
31.73
32.14
31.67
32.02
1,269,078
+0.23(+0.73%)
Jul 09, 2013
31.85
31.87
31.55
31.79
4,228,295
+0.06(+0.20%)
Jul 08, 2013
31.65
31.86
31.63
31.73
1,232,785
+0.40(+1.26%)
Jul 05, 2013
31.29
31.34
30.95
31.33
1,166,894
+0.10(+0.33%)
Jul 03, 2013
30.92
31.34
30.90
31.23
1,008,652
+0.01(+0.02%)
Jul 02, 2013
31.31
31.41
31.06
31.22
1,961,017
-0.44(-1.39%)
Jul 01, 2013
31.60
31.80
31.58
31.66
1,582,942
+0.10(+0.33%)
Jun 28, 2013
31.49
31.66
31.37
31.56
1,774,273
+0.14(+0.45%)
Jun 27, 2013
31.19
31.50
31.17
31.41
2,298,666
+0.51(+1.64%)
Jun 26, 2013
30.93
31.00
30.73
30.91
1,396,473
+0.19(+0.61%)
Jun 25, 2013
30.73
30.85
30.47
30.72
1,699,442
+0.18(+0.59%)
Jun 24, 2013
30.40
30.82
30.32
30.54
3,198,588
-0.47(-1.50%)
Jun 21, 2013
30.94
31.05
30.65
31.01
3,303,768
-0.32(-1.03%)
Jun 20, 2013
31.37
31.55
31.11
31.33
3,520,911
-0.92(-2.85%)
Jun 19, 2013
32.55
32.75
32.09
32.25
2,183,284
-0.56(-1.71%)
Jun 18, 2013
32.59
32.92
32.58
32.81
1,914,893
+0.27(+0.84%)
Jun 17, 2013
32.56
32.84
32.54
32.54
2,580,335
+0.56(+1.74%)
Jun 14, 2013
31.87
32.06
31.78
31.98
2,225,228
+0.10(+0.30%)
Jun 13, 2013
31.71
31.98
31.65
31.88
1,468,864
+0.26(+0.81%)
Jun 12, 2013
31.97
31.99
31.60
31.63
1,521,538
-0.19(-0.60%)
Jun 11, 2013
31.71
31.93
31.63
31.82
1,943,891
-0.15(-0.46%)
Jun 10, 2013
31.94
32.08
31.72
31.97
1,440,293
+0.17(+0.54%)
Jun 07, 2013
31.67
32.07
31.53
31.79
1,495,937
-0.11(-0.34%)
Jun 06, 2013
31.65
31.91
31.54
31.90
1,368,754
+0.15(+0.48%)
Jun 05, 2013
31.94
32.04
31.67
31.75
1,846,127
-0.56(-1.72%)
Jun 04, 2013
32.37
32.45
32.09
32.31
1,593,613
+0.00(+0.00%)
Jun 03, 2013
32.08
32.48
31.94
32.31
1,607,437
+0.49(+1.52%)
May 31, 2013
32.52
32.57
31.82
31.82
2,344,282
-0.94(-2.86%)
May 30, 2013
32.74
32.85
32.64
32.76
1,829,475
+0.03(+0.08%)
May 29, 2013
32.80
32.82
32.31
32.73
1,722,600
+0.03(+0.08%)
May 28, 2013
33.21
33.22
32.69
32.71
2,127,354
+0.07(+0.22%)
May 24, 2013
32.60
32.66
32.43
32.64
1,658,756
+0.19(+0.59%)
May 23, 2013
32.20
32.64
32.10
32.45
2,556,441
+0.26(+0.81%)
May 22, 2013
32.48
32.82
32.18
32.18
2,031,140
-0.43(-1.31%)
May 21, 2013
32.39
32.80
32.22
32.61
3,321,484
+0.28(+0.87%)
May 20, 2013
31.92
32.46
31.91
32.33
1,847,250
+0.22(+0.70%)
May 17, 2013
32.01
32.18
31.85
32.11
2,054,078
+0.47(+1.49%)
May 16, 2013
31.51
31.80
31.51
31.64
2,108,525
-0.35(-1.10%)
May 15, 2013
31.77
32.08
31.72
31.99
1,795,694
-0.24(-0.75%)
May 13, 2013
32.17
32.23
31.97
32.23
964,469
+0.08(+0.24%)
May 10, 2013
32.08
32.20
31.92
32.15
962,481
-0.17(-0.53%)
May 09, 2013
32.48
32.52
32.15
32.32
1,100,444
-0.15(-0.47%)
May 08, 2013
32.43
32.62
32.36
32.48
1,522,738
+0.22(+0.67%)
May 07, 2013
32.28
32.38
32.07
32.26
1,463,579
+0.17(+0.52%)
May 06, 2013
32.09
32.19
31.92
32.09
1,612,605
+0.01(+0.02%)
May 03, 2013
31.92
32.16
31.60
32.09
1,463,433
+0.49(+1.56%)
May 02, 2013
31.67
31.78
31.54
31.60
3,188,416
-0.15(-0.48%)
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
.