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 29, 2011
30.98
31.44
30.89
31.03
5,707,207
-0.35(-1.12%)
Jul 28, 2011
31.29
31.62
31.23
31.38
4,519,739
-0.34(-1.07%)
Jul 27, 2011
32.26
32.26
31.62
31.72
5,468,715
-0.79(-2.44%)
Jul 26, 2011
32.44
32.67
32.25
32.51
6,131,369
+0.14(+0.43%)
Jul 25, 2011
32.58
32.63
32.28
32.37
4,336,089
-0.23(-0.70%)
Jul 22, 2011
32.54
32.67
32.22
32.60
6,768,799
+0.41(+1.27%)
Jul 21, 2011
32.10
32.36
31.89
32.20
6,443,644
+0.82(+2.62%)
Jul 20, 2011
31.51
31.52
31.27
31.37
3,786,424
+0.15(+0.48%)
Jul 19, 2011
31.16
31.39
31.05
31.23
4,790,571
+0.28(+0.91%)
Jul 18, 2011
30.92
31.01
30.62
30.94
5,696,137
-0.16(-0.50%)
Jul 15, 2011
31.16
31.37
30.97
31.10
10,942,677
-0.11(-0.37%)
Jul 14, 2011
31.59
31.70
31.13
31.21
7,564,789
-0.06(-0.20%)
Jul 13, 2011
31.17
31.74
31.07
31.28
7,496,683
+0.22(+0.72%)
Jul 12, 2011
31.13
31.48
31.03
31.05
10,415,386
-0.49(-1.56%)
Jul 11, 2011
31.71
31.84
31.40
31.55
10,388,081
-1.31(-3.98%)
Jul 08, 2011
32.98
33.09
32.59
32.85
5,120,412
-0.41(-1.24%)
Jul 07, 2011
33.20
33.34
33.13
33.27
6,273,260
+0.50(+1.52%)
Jul 06, 2011
32.77
32.85
32.46
32.77
4,592,495
-0.06(-0.19%)
Jul 05, 2011
33.05
33.17
32.76
32.83
5,916,682
-0.56(-1.67%)
Jul 01, 2011
33.04
33.43
32.86
33.39
6,519,182
+0.20(+0.59%)
Jun 30, 2011
32.63
33.23
32.55
33.19
7,537,604
+0.73(+2.26%)
Jun 29, 2011
32.21
32.53
32.05
32.46
6,459,288
+0.69(+2.17%)
Jun 28, 2011
31.59
31.98
31.52
31.77
3,729,186
+0.51(+1.63%)
Jun 27, 2011
30.98
31.42
30.94
31.26
4,189,413
+0.37(+1.21%)
Jun 24, 2011
31.32
31.37
30.80
30.89
5,222,840
-0.51(-1.61%)
Jun 23, 2011
30.82
31.39
30.54
31.39
7,184,846
-0.28(-0.87%)
Jun 22, 2011
31.93
32.13
31.64
31.67
4,181,823
-0.40(-1.25%)
Jun 21, 2011
31.86
32.17
31.79
32.07
6,857,179
+0.84(+2.68%)
Jun 20, 2011
31.16
31.30
31.14
31.23
4,766,901
+0.03(+0.11%)
Jun 17, 2011
31.60
31.60
31.02
31.20
6,741,541
+0.31(+1.00%)
Jun 16, 2011
30.61
31.02
30.44
30.89
8,165,590
+0.29(+0.96%)
Jun 15, 2011
30.97
31.14
30.44
30.59
8,872,631
-1.20(-3.77%)
Jun 14, 2011
31.65
32.04
31.64
31.79
4,874,095
+0.59(+1.89%)
Jun 13, 2011
31.33
31.47
30.91
31.20
5,155,449
-0.06(-0.18%)
Jun 10, 2011
31.86
31.88
31.14
31.26
7,083,763
-0.93(-2.89%)
Jun 09, 2011
31.83
32.33
31.79
32.19
5,019,709
+0.35(+1.10%)
Jun 08, 2011
32.05
32.24
31.70
31.84
6,671,913
-0.18(-0.57%)
Jun 07, 2011
32.26
32.42
31.99
32.02
5,947,176
+0.38(+1.20%)
Jun 06, 2011
32.12
32.20
31.64
31.64
5,007,940
-0.40(-1.24%)
Jun 03, 2011
31.79
32.30
31.75
32.04
10,862,483
+0.11(+0.36%)
May 24, 2011
32.11
32.27
31.79
31.93
7,020,487
-0.04(-0.13%)
May 23, 2011
31.91
32.07
31.76
31.97
6,392,221
-0.59(-1.80%)
May 20, 2011
33.03
33.03
32.46
32.55
6,744,932
-0.50(-1.53%)
May 19, 2011
32.97
33.12
32.74
33.06
6,148,293
+0.60(+1.84%)
May 18, 2011
32.36
32.60
32.22
32.46
7,527,771
+0.06(+0.18%)
May 17, 2011
31.87
32.43
31.81
32.40
10,019,676
+0.47(+1.49%)
May 16, 2011
31.81
32.30
31.72
31.93
5,140,159
-0.13(-0.40%)
May 13, 2011
32.53
32.60
31.75
32.06
9,092,862
-0.61(-1.86%)
May 12, 2011
32.39
32.85
32.12
32.66
8,999,820
-0.22(-0.66%)
May 11, 2011
33.22
33.23
32.68
32.88
9,360,376
-0.81(-2.40%)
May 10, 2011
33.51
33.81
33.36
33.69
4,732,867
+0.45(+1.36%)
May 09, 2011
32.87
33.35
32.67
33.24
6,646,014
+0.30(+0.90%)
May 06, 2011
33.68
33.95
32.70
32.94
10,188,609
-0.34(-1.02%)
May 05, 2011
33.85
33.93
33.02
33.28
8,654,616
-1.34(-3.87%)
May 04, 2011
35.21
34.99
34.45
34.62
6,416,932
-0.59(-1.68%)
May 03, 2011
35.35
35.52
34.95
35.21
5,146,177
-0.46(-1.30%)
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
.