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 (%)
Sep 30, 2011
25.88
26.15
25.61
25.61
9,295,040
-0.65(-2.49%)
Sep 29, 2011
26.35
26.43
25.75
26.27
10,004,115
+0.77(+3.02%)
Sep 28, 2011
25.85
26.34
25.45
25.50
15,524,794
-0.19(-0.75%)
Sep 27, 2011
25.91
26.21
25.55
25.69
11,978,711
+0.53(+2.11%)
Sep 26, 2011
24.77
25.17
24.18
25.16
11,958,999
+0.96(+3.98%)
Sep 23, 2011
23.38
24.42
23.35
24.20
16,370,242
+0.10(+0.41%)
Sep 22, 2011
24.07
24.30
23.65
24.10
20,223,248
-1.09(-4.33%)
Sep 21, 2011
25.99
26.03
25.18
25.19
10,918,475
-0.54(-2.11%)
Sep 20, 2011
25.77
26.22
25.52
25.73
10,502,342
-0.16(-0.61%)
Sep 19, 2011
25.52
26.03
25.35
25.89
7,340,145
-0.55(-2.08%)
Sep 16, 2011
26.55
26.67
26.03
26.44
7,011,716
-0.17(-0.64%)
Sep 15, 2011
26.71
26.76
26.34
26.61
8,265,255
+0.60(+2.31%)
Sep 14, 2011
25.81
26.26
25.21
26.01
10,975,965
+0.37(+1.44%)
Sep 13, 2011
25.22
25.82
25.07
25.64
11,170,993
+0.03(+0.11%)
Sep 12, 2011
24.87
25.64
24.86
25.61
17,205,756
-0.22(-0.84%)
Sep 09, 2011
26.14
26.24
25.52
25.82
16,033,507
-0.84(-3.16%)
Sep 08, 2011
26.82
27.36
26.58
26.67
14,285,497
-0.15(-0.58%)
Sep 07, 2011
26.22
26.87
26.16
26.82
8,475,319
+0.90(+3.48%)
Sep 06, 2011
25.60
25.95
25.33
25.92
15,768,552
-1.29(-4.72%)
Sep 02, 2011
27.18
27.41
27.04
27.21
5,465,117
-0.74(-2.65%)
Sep 01, 2011
28.19
28.57
27.91
27.95
8,790,200
-0.20(-0.69%)
Aug 31, 2011
28.05
28.30
27.94
28.14
6,556,161
+0.56(+2.02%)
Aug 30, 2011
27.54
27.71
27.17
27.59
11,344,640
-0.34(-1.23%)
Aug 29, 2011
27.80
27.98
27.62
27.93
4,473,043
+0.81(+3.01%)
Aug 26, 2011
26.42
27.22
26.07
27.12
9,095,402
+0.27(+1.00%)
Aug 25, 2011
27.35
27.47
26.75
26.85
8,989,356
-0.79(-2.87%)
Aug 24, 2011
27.28
27.79
27.24
27.64
6,205,166
-0.20(-0.72%)
Aug 23, 2011
27.30
27.86
27.06
27.84
8,641,732
+1.03(+3.83%)
Aug 22, 2011
27.85
27.85
26.76
26.81
10,615,816
+0.56(+2.12%)
Aug 19, 2011
26.33
27.04
26.15
26.26
10,308,739
-0.51(-1.91%)
Aug 18, 2011
27.19
27.24
26.42
26.77
11,506,413
-1.23(-4.41%)
Aug 17, 2011
28.09
28.40
27.85
28.00
7,026,420
+0.55(+2.01%)
Aug 16, 2011
27.32
27.91
27.10
27.45
7,669,209
-0.46(-1.65%)
Aug 15, 2011
27.60
27.99
27.59
27.91
5,617,680
+0.82(+3.03%)
Aug 12, 2011
26.98
27.28
26.54
27.09
8,924,213
+0.45(+1.68%)
Aug 11, 2011
25.16
26.97
25.14
26.64
15,703,828
+0.93(+3.62%)
Aug 10, 2011
26.78
26.82
25.68
25.71
24,180,942
-1.89(-6.86%)
Aug 09, 2011
27.53
27.63
25.96
27.60
17,320,162
+1.26(+4.77%)
Aug 08, 2011
27.53
27.90
26.13
26.35
15,342,866
-1.98(-6.99%)
Aug 05, 2011
28.55
28.77
27.18
28.33
18,809,440
+0.21(+0.73%)
Aug 04, 2011
29.02
29.09
28.07
28.12
16,819,512
-1.82(-6.09%)
Aug 03, 2011
30.04
30.06
29.41
29.95
10,136,667
+0.32(+1.07%)
Aug 02, 2011
30.29
30.65
29.60
29.63
10,710,066
-0.88(-2.90%)
Aug 01, 2011
31.18
31.22
30.04
30.51
9,694,359
-0.52(-1.66%)
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%)
May 02, 2011
35.64
35.71
35.57
35.68
5,218,375
-0.16(-0.45%)
Apr 29, 2011
35.69
35.96
35.63
35.84
3,965,091
+0.24(+0.67%)
Apr 28, 2011
35.43
35.64
35.35
35.60
5,323,203
+0.27(+0.77%)
Apr 27, 2011
34.97
35.40
34.67
35.33
7,425,745
+1.01(+2.94%)
Apr 26, 2011
34.24
34.41
34.09
34.32
5,691,030
+0.11(+0.33%)
Apr 25, 2011
34.15
34.29
33.93
34.20
3,462,413
+0.11(+0.33%)
Apr 21, 2011
34.29
34.29
34.05
34.09
4,407,880
+0.26(+0.76%)
Apr 20, 2011
33.79
33.96
33.72
33.84
5,767,118
+1.24(+3.80%)
Apr 19, 2011
32.48
32.64
32.36
32.60
4,172,815
+0.18(+0.57%)
Apr 18, 2011
32.34
32.55
31.91
32.41
9,587,894
-1.29(-3.82%)
Apr 15, 2011
33.39
33.83
33.29
33.70
5,137,503
-0.04(-0.13%)
Apr 14, 2011
33.36
33.83
33.30
33.75
4,274,334
-0.02(-0.05%)
Apr 13, 2011
34.16
34.20
33.65
33.76
3,959,699
-0.15(-0.44%)
Apr 12, 2011
34.16
34.19
33.67
33.91
5,480,704
-0.59(-1.71%)
Apr 11, 2011
34.73
34.86
34.43
34.51
3,211,545
-0.19(-0.55%)
Apr 08, 2011
34.72
34.80
34.54
34.70
6,861,404
+0.34(+0.99%)
Apr 07, 2011
34.29
34.49
34.06
34.36
3,140,919
-0.07(-0.19%)
Apr 06, 2011
34.29
34.62
34.25
34.42
4,842,132
-0.11(-0.31%)
Apr 05, 2011
34.34
34.66
34.32
34.53
2,447,444
+0.11(+0.31%)
Apr 04, 2011
34.47
34.62
34.30
34.42
4,982,252
-0.03(-0.10%)
Apr 01, 2011
34.00
34.52
33.93
34.46
6,628,563
+0.44(+1.28%)
Mar 31, 2011
34.13
34.30
33.99
34.02
3,570,805
+0.13(+0.40%)
Mar 30, 2011
33.89
33.89
33.89
33.89
3,317,798
+0.22(+0.65%)
Mar 29, 2011
33.35
33.67
33.20
33.67
3,361,717
+0.33(+1.00%)
Mar 28, 2011
33.48
33.65
33.31
33.33
3,040,456
-0.11(-0.32%)
Mar 25, 2011
33.52
33.67
33.30
33.44
4,863,018
-0.27(-0.79%)
Mar 24, 2011
33.48
33.83
33.39
33.71
5,098,617
+0.60(+1.80%)
Mar 23, 2011
33.04
33.22
32.87
33.11
3,431,382
+0.09(+0.27%)
Mar 22, 2011
33.26
33.27
32.83
33.02
4,004,393
+0.04(+0.12%)
Mar 21, 2011
32.71
33.08
32.71
32.98
6,390,709
+0.85(+2.66%)
Mar 18, 2011
32.80
32.82
32.06
32.13
8,166,519
+0.31(+0.98%)
Mar 17, 2011
31.80
32.01
31.58
31.82
7,116,757
+1.12(+3.65%)
Mar 16, 2011
31.43
31.74
30.35
30.69
13,606,152
-1.09(-3.44%)
Mar 15, 2011
31.63
31.92
31.51
31.79
8,938,483
-0.87(-2.67%)
Mar 14, 2011
32.49
32.68
32.21
32.66
5,840,978
-0.17(-0.51%)
Mar 11, 2011
32.46
32.95
32.46
32.83
5,176,997
+0.19(+0.58%)
Mar 10, 2011
32.77
32.90
32.58
32.64
6,079,522
-0.90(-2.69%)
Mar 09, 2011
33.55
33.67
33.38
33.54
5,358,858
-0.25(-0.74%)
Mar 08, 2011
33.59
33.91
33.41
33.79
5,427,961
-0.13(-0.38%)
Mar 07, 2011
34.67
34.77
33.88
33.92
6,446,573
-0.45(-1.30%)
Mar 04, 2011
34.62
34.70
34.15
34.37
6,070,129
+0.07(+0.20%)
Mar 03, 2011
34.19
34.34
33.96
34.30
5,473,526
+0.78(+2.33%)
Mar 02, 2011
33.43
33.69
33.35
33.52
5,325,013
+0.29(+0.87%)
Mar 01, 2011
34.01
34.05
33.16
33.23
6,625,504
-0.98(-2.85%)
Feb 28, 2011
34.12
34.28
33.99
34.20
4,757,843
+0.57(+1.69%)
Feb 25, 2011
33.62
33.84
33.51
33.64
7,579,686
+0.27(+0.80%)
Feb 24, 2011
33.67
33.79
33.22
33.37
11,650,094
+0.35(+1.06%)
Feb 23, 2011
32.84
33.23
32.80
33.02
10,168,081
+0.49(+1.51%)
Feb 22, 2011
32.61
33.17
32.39
32.52
8,782,083
-0.81(-2.43%)
Feb 18, 2011
33.18
33.39
33.12
33.33
4,459,199
+0.16(+0.47%)
Feb 17, 2011
32.76
33.22
32.71
33.18
4,398,746
+0.23(+0.69%)
Feb 16, 2011
32.63
33.01
32.62
32.95
5,490,012
+0.19(+0.58%)
Feb 15, 2011
32.73
32.93
32.52
32.76
5,104,243
-0.05(-0.15%)
Feb 14, 2011
32.49
32.84
32.42
32.81
5,222,027
-0.01(-0.03%)
Feb 11, 2011
32.53
33.11
32.52
32.82
5,439,807
-0.18(-0.54%)
Feb 10, 2011
32.75
33.09
32.59
33.00
4,535,348
-0.02(-0.05%)
Feb 09, 2011
33.16
33.33
32.83
33.02
3,762,129
-0.25(-0.74%)
Feb 08, 2011
33.17
33.33
32.95
33.26
5,849,984
+0.31(+0.93%)
Feb 07, 2011
32.83
33.05
32.80
32.95
4,447,971
-0.11(-0.32%)
Feb 04, 2011
33.18
33.23
32.79
33.06
5,473,050
-0.28(-0.85%)
Feb 03, 2011
33.08
33.36
32.85
33.35
5,587,339
-0.52(-1.55%)
Feb 02, 2011
33.71
33.98
33.71
33.87
4,437,496
-0.18(-0.54%)
Feb 01, 2011
33.66
34.08
33.57
34.05
10,424,737
+1.26(+3.85%)
Jan 31, 2011
32.59
32.90
32.59
32.79
6,427,275
+0.54(+1.68%)
Jan 28, 2011
32.88
32.93
32.02
32.25
11,572,019
-0.95(-2.86%)
Jan 27, 2011
33.30
33.39
32.97
33.20
5,776,373
+0.28(+0.85%)
Jan 26, 2011
32.94
33.01
32.74
32.92
5,341,923
+0.17(+0.53%)
Jan 25, 2011
32.30
32.75
32.28
32.75
6,388,367
-0.06(-0.17%)
Jan 24, 2011
32.48
32.84
32.48
32.80
5,302,914
+0.42(+1.29%)
Jan 21, 2011
32.37
32.52
32.18
32.39
10,215,599
+0.51(+1.61%)
Jan 20, 2011
31.72
31.89
31.35
31.87
5,933,474
+0.09(+0.30%)
Jan 19, 2011
32.05
32.07
31.67
31.78
4,813,303
-0.08(-0.26%)
Jan 18, 2011
31.72
31.94
31.68
31.86
5,074,109
-0.01(-0.02%)
Jan 14, 2011
31.46
31.87
31.36
31.87
6,239,568
+0.60(+1.93%)
Jan 13, 2011
31.24
31.37
30.94
31.26
9,209,488
+0.57(+1.87%)
Jan 12, 2011
30.32
30.69
30.15
30.69
6,819,826
+0.94(+3.15%)
Jan 11, 2011
29.52
29.79
29.43
29.75
5,087,187
+0.18(+0.60%)
Jan 10, 2011
29.49
29.66
29.36
29.57
5,235,862
-0.30(-1.01%)
Jan 07, 2011
30.11
30.29
29.63
29.87
6,195,703
-0.35(-1.14%)
Jan 06, 2011
30.71
30.71
30.09
30.22
5,982,989
-0.21(-0.70%)
Jan 05, 2011
30.00
30.44
29.98
30.43
6,239,949
-0.20(-0.64%)
Jan 04, 2011
31.15
31.15
30.47
30.63
8,485,472
+0.35(+1.14%)
Jan 03, 2011
30.08
30.39
30.05
30.28
5,760,340
+0.44(+1.48%)
Dec 31, 2010
29.77
29.98
29.70
29.84
3,088,929
+0.06(+0.19%)
Dec 30, 2010
29.75
29.90
29.58
29.79
3,346,719
-0.16(-0.54%)
Dec 29, 2010
29.80
30.03
29.73
29.95
4,028,591
+0.48(+1.63%)
Dec 28, 2010
29.62
29.62
29.31
29.47
3,274,570
-0.02(-0.08%)
Dec 27, 2010
29.27
29.57
29.24
29.49
3,907,618
-0.23(-0.77%)
Dec 23, 2010
29.45
29.74
29.44
29.72
3,561,570
+0.03(+0.09%)
Dec 22, 2010
29.57
29.72
29.55
29.69
3,526,134
-0.01(-0.04%)
Dec 21, 2010
29.80
29.89
29.67
29.70
3,965,274
+0.30(+1.02%)
Dec 20, 2010
29.66
29.68
29.27
29.40
5,056,460
-0.03(-0.09%)
Dec 17, 2010
29.54
29.56
29.19
29.43
4,446,776
-0.12(-0.40%)
Dec 16, 2010
29.47
29.57
29.27
29.55
3,764,401
+0.11(+0.36%)
Dec 15, 2010
29.72
29.85
29.37
29.44
4,006,089
-0.57(-1.91%)
Dec 14, 2010
30.00
30.11
29.81
30.01
5,632,306
+0.33(+1.13%)
Dec 13, 2010
29.70
29.85
29.63
29.68
5,055,602
+0.56(+1.92%)
Dec 10, 2010
29.00
29.13
28.79
29.12
4,663,998
-0.01(-0.02%)
Dec 09, 2010
29.04
29.13
28.81
29.13
6,338,930
+0.15(+0.52%)
Dec 08, 2010
28.93
29.18
28.77
28.98
6,010,709
+0.12(+0.41%)
Dec 07, 2010
29.31
29.33
28.84
28.86
9,904,123
+0.11(+0.39%)
Dec 06, 2010
28.59
28.80
28.50
28.75
6,382,862
+0.10(+0.35%)
Dec 03, 2010
28.40
28.65
28.35
28.65
6,136,059
+0.54(+1.91%)
Dec 02, 2010
27.36
28.17
27.36
28.11
7,779,930
+0.45(+1.63%)
Dec 01, 2010
27.60
27.79
27.37
27.66
9,979,706
+0.45(+1.64%)
Nov 30, 2010
26.87
27.53
26.83
27.21
11,649,120
-0.29(-1.05%)
Nov 29, 2010
27.31
27.59
27.09
27.50
12,299,980
-0.48(-1.71%)
Nov 26, 2010
27.87
28.14
27.79
27.98
4,591,233
-0.43(-1.51%)
Nov 24, 2010
28.20
28.41
28.41
28.41
5,782,136
-0.02(-0.08%)
Nov 23, 2010
28.50
28.61
28.19
28.43
9,077,119
-0.87(-2.97%)
Nov 22, 2010
29.32
29.45
28.91
29.31
3,877,433
-0.37(-1.26%)
Nov 19, 2010
29.38
29.68
29.18
29.68
5,786,029
+0.11(+0.38%)
Nov 18, 2010
29.52
29.67
29.48
29.57
5,470,306
+0.53(+1.83%)
Nov 17, 2010
28.99
29.32
28.94
29.04
9,379,099
+0.09(+0.33%)
Nov 16, 2010
29.58
29.60
28.74
28.94
10,278,961
-1.01(-3.37%)
Nov 15, 2010
30.40
30.47
29.93
29.95
6,409,495
-0.13(-0.43%)
Nov 12, 2010
30.27
30.49
29.79
30.08
8,255,568
-0.35(-1.16%)
Nov 11, 2010
30.39
30.49
30.16
30.43
4,887,436
-0.23(-0.76%)
Nov 10, 2010
30.62
30.68
30.11
30.67
6,830,776
-0.01(-0.04%)
Nov 09, 2010
31.02
31.28
30.52
30.68
7,240,068
-0.13(-0.43%)
Nov 08, 2010
30.64
30.85
30.46
30.81
6,013,096
-0.21(-0.68%)
Nov 05, 2010
31.10
31.26
30.78
31.02
5,363,954
-0.29(-0.93%)
Nov 04, 2010
31.42
31.52
31.19
31.31
9,066,393
+0.84(+2.77%)
Nov 03, 2010
30.38
30.47
29.95
30.47
5,827,015
+0.17(+0.56%)
Nov 02, 2010
30.26
30.42
30.20
30.30
5,989,508
+0.79(+2.69%)
Nov 01, 2010
29.55
29.83
29.34
29.51
5,854,245
-0.07(-0.22%)
Oct 29, 2010
29.36
29.68
29.33
29.57
4,115,646
+0.04(+0.15%)
Oct 28, 2010
29.61
29.67
29.39
29.53
4,674,123
+0.46(+1.59%)
Oct 27, 2010
29.03
29.14
28.74
29.07
5,323,407
-0.37(-1.27%)
Oct 25, 2010
29.61
29.71
29.39
29.44
6,547,103
-0.09(-0.29%)
Oct 22, 2010
29.73
29.81
29.50
29.53
4,161,466
-0.02(-0.07%)
Oct 21, 2010
29.70
29.92
29.27
29.55
5,111,025
+0.03(+0.09%)
Oct 20, 2010
29.25
29.71
29.23
29.52
5,269,349
+0.55(+1.89%)
Oct 19, 2010
29.04
29.26
28.76
28.98
8,643,358
-1.09(-3.61%)
Oct 18, 2010
29.88
30.13
29.75
30.06
3,731,165
+0.27(+0.91%)
Oct 15, 2010
30.05
30.07
29.65
29.79
8,281,707
+0.10(+0.35%)
Oct 14, 2010
29.70
29.78
29.49
29.69
5,494,481
+0.40(+1.37%)
Oct 13, 2010
29.30
29.70
29.24
29.29
7,889,213
+0.49(+1.70%)
Oct 12, 2010
28.47
28.87
28.18
28.80
6,143,750
-0.18(-0.64%)
Oct 11, 2010
29.03
29.11
28.85
28.98
5,406,073
-0.17(-0.58%)
Oct 08, 2010
29.15
29.23
28.92
29.15
4,375,064
+0.04(+0.13%)
Oct 07, 2010
29.37
29.38
28.86
29.11
18,634
-0.02(-0.07%)
Oct 06, 2010
29.15
29.26
28.97
29.13
5,077,588
+0.29(+1.02%)
Oct 05, 2010
28.67
28.93
28.51
28.84
67,521
+0.92(+3.29%)
Oct 04, 2010
28.12
28.29
27.79
27.92
5,855,853
-0.68(-2.37%)
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
.