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, 2010
28.22
28.48
27.83
28.01
41,125
-0.08(-0.27%)
Sep 29, 2010
27.98
28.25
27.81
28.09
4,165
+0.04(+0.16%)
Sep 28, 2010
27.86
28.11
27.44
28.04
30,446
+0.30(+1.10%)
Sep 27, 2010
27.90
27.95
27.72
27.74
3,124,426
-0.10(-0.35%)
Sep 24, 2010
27.53
27.86
27.47
27.84
5,539,560
+0.77(+2.83%)
Sep 23, 2010
27.11
27.40
26.95
27.07
5,102
-0.46(-1.66%)
Sep 22, 2010
27.72
27.86
27.43
27.53
4,451,056
-0.18(-0.67%)
Sep 21, 2010
27.77
27.86
27.28
27.71
20,279
+0.15(+0.55%)
Sep 20, 2010
27.28
27.71
27.21
27.56
7,447,732
+0.79(+2.94%)
Sep 17, 2010
26.77
27.23
26.71
26.77
11,443,736
-0.82(-2.97%)
Sep 15, 2010
27.45
27.61
27.28
27.59
4,184,835
-0.14(-0.51%)
Sep 14, 2010
27.55
27.94
27.36
27.73
8,715
+0.29(+1.05%)
Sep 13, 2010
27.42
27.56
27.33
27.45
3,389,133
+0.53(+1.98%)
Sep 10, 2010
26.88
27.01
26.82
26.91
4,554,620
+0.06(+0.22%)
Sep 09, 2010
26.91
27.02
26.78
26.85
58,348
+0.20(+0.73%)
Sep 08, 2010
26.55
26.84
26.54
26.66
35,938
+0.31(+1.19%)
Sep 07, 2010
26.67
26.69
26.33
26.34
14,855
-0.88(-3.23%)
Sep 03, 2010
27.20
27.36
26.98
27.22
4,474,928
+0.51(+1.91%)
Sep 02, 2010
26.54
26.75
26.45
26.71
576
+0.24(+0.90%)
Sep 01, 2010
26.16
26.58
26.14
26.47
5,451,053
+1.13(+4.48%)
Aug 31, 2010
25.32
25.52
25.12
25.34
16,830
+0.20(+0.80%)
Aug 30, 2010
25.37
25.52
25.11
25.14
5,266,718
-0.39(-1.53%)
Aug 27, 2010
25.77
25.82
25.10
25.53
5,412,174
+0.10(+0.41%)
Aug 26, 2010
25.57
25.71
25.23
25.43
4,809,160
-0.04(-0.17%)
Aug 25, 2010
25.25
25.57
25.11
25.47
38,194
-0.14(-0.55%)
Aug 24, 2010
25.62
25.78
25.32
25.61
7,074
-0.47(-1.81%)
Aug 23, 2010
26.21
26.49
26.07
26.08
4,246,960
-0.04(-0.15%)
Aug 20, 2010
26.06
26.16
25.89
26.12
4,452,338
-0.37(-1.41%)
Aug 19, 2010
27.07
27.18
26.35
26.50
21,030
-0.77(-2.81%)
Aug 18, 2010
27.30
27.41
27.01
27.26
322
-0.12(-0.46%)
Aug 17, 2010
27.43
27.58
27.23
27.39
17,482
+0.32(+1.18%)
Aug 16, 2010
26.83
27.13
26.73
27.07
3,635,176
+0.05(+0.20%)
Aug 13, 2010
27.01
27.35
26.95
27.01
4,975,581
-0.17(-0.62%)
Aug 12, 2010
26.91
27.38
26.91
27.18
784
-0.25(-0.91%)
Aug 11, 2010
27.65
27.65
27.17
27.43
1,473
-1.37(-4.75%)
Aug 10, 2010
28.58
28.89
28.25
28.80
5,230
-0.48(-1.63%)
Aug 09, 2010
29.37
29.39
29.15
29.27
3,548,085
+0.25(+0.86%)
Aug 06, 2010
29.02
29.18
28.60
29.02
6,223,102
-0.05(-0.17%)
Aug 05, 2010
29.05
29.15
28.85
29.07
4,913,242
+0.31(+1.09%)
Aug 04, 2010
28.67
29.02
28.56
28.76
7,687
+0.12(+0.44%)
Aug 03, 2010
28.41
28.70
28.24
28.63
65,273
+0.03(+0.11%)
Aug 02, 2010
28.33
28.70
28.17
28.60
6,249,354
+1.12(+4.07%)
Jul 30, 2010
27.48
27.68
27.17
27.48
4,617,221
+0.22(+0.82%)
Jul 29, 2010
27.68
27.89
27.06
27.26
1,947
+0.16(+0.60%)
Jul 28, 2010
27.15
27.26
26.99
27.10
5,590,441
+0.00(+0.00%)
Jul 27, 2010
27.29
27.35
26.90
27.10
17,628
+0.10(+0.36%)
Jul 26, 2010
26.67
27.00
26.55
27.00
4,350,664
+0.23(+0.85%)
Jul 23, 2010
26.41
26.82
26.29
26.77
5,423,161
+0.21(+0.80%)
Jul 22, 2010
26.25
26.71
26.23
26.56
36,142
+0.79(+3.05%)
Jul 21, 2010
26.35
26.39
25.59
25.77
10,950,228
-0.91(-3.40%)
Jul 20, 2010
25.99
26.72
25.98
26.68
32,795
+0.01(+0.02%)
Jul 19, 2010
26.80
26.92
26.43
26.67
4,051,439
+0.08(+0.31%)
Jul 16, 2010
26.59
27.26
26.52
26.59
4,718,930
-0.46(-1.71%)
Jul 15, 2010
27.41
27.43
26.89
27.05
8,456,846
+0.12(+0.46%)
Jul 14, 2010
26.71
27.09
26.65
26.93
139,937
+0.08(+0.28%)
Jul 13, 2010
26.80
27.02
26.71
26.85
32,008
+0.62(+2.36%)
Jul 12, 2010
26.15
26.45
26.09
26.23
3,961,719
-0.24(-0.92%)
Jul 09, 2010
26.48
26.51
26.21
26.48
5,714,632
+0.11(+0.41%)
Jul 08, 2010
26.32
26.40
26.01
26.37
6,921,265
+0.61(+2.36%)
Jul 07, 2010
25.04
25.78
25.02
25.76
4,411,767
+0.83(+3.33%)
Jul 06, 2010
25.14
25.43
24.73
24.93
3,188
+0.23(+0.95%)
Jul 02, 2010
24.70
24.98
24.49
24.70
6,824,099
+0.26(+1.07%)
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
.