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, 2009
28.94
29.49
28.87
29.33
5,746,625
-0.31(-1.03%)
Jul 30, 2009
29.40
29.88
29.18
29.63
3,254,075
+0.39(+1.33%)
Jul 29, 2009
29.83
29.85
29.02
29.24
5,127,835
-0.46(-1.54%)
Jul 28, 2009
29.66
29.86
29.17
29.70
5,664,997
-0.64(-2.10%)
Jul 27, 2009
30.22
30.47
29.94
30.34
2,609,415
+0.12(+0.40%)
Jul 24, 2009
30.17
30.35
29.74
30.22
2,151
+0.02(+0.07%)
Jul 23, 2009
29.45
30.38
29.44
30.20
3,950,983
+0.56(+1.90%)
Jul 22, 2009
29.53
29.88
29.40
29.63
4,170,765
-0.16(-0.53%)
Jul 21, 2009
29.95
29.99
29.39
29.79
4,005,602
+0.33(+1.13%)
Jul 20, 2009
29.29
29.46
29.07
29.46
2,939,388
+0.64(+2.23%)
Jul 17, 2009
28.72
28.98
28.55
28.82
3,743,971
+0.14(+0.48%)
Jul 16, 2009
28.26
28.79
28.15
28.68
4,740,367
+0.43(+1.51%)
Jul 15, 2009
27.81
28.33
27.79
28.25
3,482,102
+1.02(+3.75%)
Jul 14, 2009
27.31
27.51
26.93
27.23
2,392,823
-0.14(-0.52%)
Jul 13, 2009
26.87
27.42
26.80
27.37
4,235,893
+0.92(+3.49%)
Jul 10, 2009
26.52
26.70
26.23
26.45
4,439,753
-0.53(-1.97%)
Jul 09, 2009
26.95
27.22
26.79
26.98
2,492,796
+0.30(+1.13%)
Jul 08, 2009
26.81
27.05
26.26
26.68
4,331,012
-0.02(-0.08%)
Jul 07, 2009
27.27
27.30
26.64
26.70
3,044,796
-0.74(-2.71%)
Jul 06, 2009
26.90
27.49
26.81
27.45
3,365,384
-0.22(-0.80%)
Jul 02, 2009
28.11
28.12
27.67
27.67
3,498,082
-1.35(-4.65%)
Jul 01, 2009
29.09
29.46
28.98
29.02
3,304,741
+0.44(+1.53%)
Jun 30, 2009
28.90
29.07
28.12
28.58
3,354,291
-0.33(-1.15%)
Jun 29, 2009
28.72
29.11
28.63
28.91
2,508,273
+0.58(+2.05%)
Jun 26, 2009
28.31
28.48
27.91
28.33
3,664,714
+0.09(+0.34%)
Jun 25, 2009
27.62
28.31
27.53
28.24
3,638,440
+0.22(+0.77%)
Jun 24, 2009
28.26
28.60
27.88
28.02
2,806,231
-0.02(-0.07%)
Jun 23, 2009
28.06
28.38
27.71
28.04
3,029,110
+0.51(+1.84%)
Jun 22, 2009
27.85
27.89
27.50
27.53
5,566,212
-1.07(-3.74%)
Jun 19, 2009
28.88
28.89
28.45
28.60
3,761,479
+0.09(+0.33%)
Jun 18, 2009
28.40
28.92
28.27
28.51
3,211,948
-0.03(-0.11%)
Jun 17, 2009
28.48
28.65
28.06
28.54
4,429,380
-0.08(-0.29%)
Jun 16, 2009
29.21
29.43
28.59
28.63
3,687,024
-0.23(-0.79%)
Jun 15, 2009
29.19
29.25
28.46
28.85
5,157,495
-1.30(-4.32%)
Jun 12, 2009
30.06
30.19
29.81
30.15
2,859,867
-0.66(-2.15%)
Jun 11, 2009
30.51
31.23
30.51
30.82
3,292,135
+0.11(+0.36%)
Jun 10, 2009
31.18
31.19
30.27
30.71
4,781,467
+0.01(+0.02%)
Jun 09, 2009
30.61
30.92
30.29
30.70
2,478,268
+0.32(+1.04%)
Jun 08, 2009
30.16
30.54
29.94
30.39
2,941,955
-0.18(-0.60%)
Jun 05, 2009
31.14
31.17
30.40
30.57
3,735,438
-0.33(-1.07%)
Jun 04, 2009
30.79
31.01
30.58
30.90
3,285,359
+0.63(+2.07%)
Jun 03, 2009
30.66
30.72
29.90
30.27
4,672,972
-1.21(-3.85%)
Jun 02, 2009
30.92
31.58
30.82
31.49
4,905,776
+0.15(+0.47%)
Jun 01, 2009
31.25
31.58
31.09
31.34
4,036,423
+0.96(+3.16%)
May 29, 2009
30.53
30.77
29.84
30.38
4,901,436
+0.81(+2.74%)
May 28, 2009
29.52
29.79
28.97
29.57
4,057,000
+0.53(+1.83%)
May 27, 2009
29.44
29.65
28.95
29.04
2,979,393
-0.50(-1.68%)
May 26, 2009
28.32
29.58
28.29
29.53
7,327,659
+0.54(+1.85%)
May 22, 2009
29.33
29.36
28.93
28.99
2,740,414
-0.07(-0.25%)
May 21, 2009
28.93
29.14
28.62
29.07
4,539,064
-0.41(-1.39%)
May 20, 2009
29.59
30.05
29.39
29.48
4,412,465
+0.35(+1.21%)
May 19, 2009
29.12
29.38
28.80
29.13
4,507,971
+0.00(+0.00%)
May 18, 2009
28.20
29.15
28.20
29.13
4,690,521
+1.21(+4.32%)
May 15, 2009
27.87
28.37
27.72
27.92
3,055,189
-0.35(-1.23%)
May 14, 2009
27.99
28.45
27.82
28.27
4,343,447
-0.94(-3.21%)
May 13, 2009
29.60
29.70
28.95
29.21
6,896,199
-0.51(-1.70%)
May 12, 2009
29.66
29.77
29.17
29.71
5,246,532
+0.56(+1.93%)
May 11, 2009
28.91
29.28
28.78
29.15
4,125,086
-0.44(-1.50%)
May 08, 2009
29.34
29.75
29.09
29.59
5,888,520
+1.23(+4.35%)
May 07, 2009
28.96
29.07
28.04
28.36
5,077,448
+0.17(+0.62%)
May 06, 2009
28.09
28.31
27.74
28.18
4,352,647
+0.52(+1.89%)
May 05, 2009
27.70
27.81
27.30
27.66
2,641,282
-0.26(-0.94%)
May 04, 2009
26.99
27.93
26.98
27.92
5,140,517
+0.78(+2.87%)
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
.