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 (%)
Apr 29, 2016
38.16
38.38
37.79
38.23
2,534,253
+0.13(+0.34%)
Apr 28, 2016
38.12
38.52
37.98
38.10
1,906,610
-0.32(-0.82%)
Apr 27, 2016
38.08
38.64
38.07
38.41
2,997,982
+0.88(+2.35%)
Apr 26, 2016
37.34
37.58
37.15
37.53
2,020,591
+0.50(+1.34%)
Apr 25, 2016
37.11
37.20
36.82
37.03
2,103,763
-0.20(-0.55%)
Apr 22, 2016
36.87
37.24
36.87
37.24
1,471,843
+0.21(+0.57%)
Apr 21, 2016
37.16
37.32
36.83
37.03
3,449,861
-0.18(-0.49%)
Apr 20, 2016
36.70
37.40
36.58
37.21
2,782,344
+0.22(+0.59%)
Apr 19, 2016
36.29
36.99
36.20
36.99
2,119,243
+0.99(+2.74%)
Apr 18, 2016
36.09
36.22
35.30
36.00
3,614,127
-0.09(-0.25%)
Apr 15, 2016
36.15
36.31
35.92
36.09
1,661,747
-0.44(-1.22%)
Apr 14, 2016
36.17
36.54
36.15
36.54
5,958,625
+0.44(+1.23%)
Apr 13, 2016
35.99
36.16
35.77
36.09
4,188,477
+0.76(+2.15%)
Apr 12, 2016
34.59
35.54
34.52
35.33
5,426,271
+0.99(+2.87%)
Apr 11, 2016
34.59
34.81
34.35
34.35
2,468,732
+0.10(+0.29%)
Apr 08, 2016
34.11
34.52
34.09
34.25
3,752,832
+1.00(+3.01%)
Apr 07, 2016
33.20
33.46
32.98
33.25
4,242,764
-0.44(-1.30%)
Apr 06, 2016
33.02
33.68
32.91
33.68
3,970,471
+0.66(+2.01%)
Apr 05, 2016
32.84
33.12
32.80
33.02
2,924,444
-0.44(-1.33%)
Apr 04, 2016
33.38
33.78
33.28
33.46
3,781,567
+0.17(+0.52%)
Apr 01, 2016
32.98
33.40
32.95
33.29
2,116,544
-0.92(-2.69%)
Mar 31, 2016
34.44
34.68
34.16
34.21
1,039,474
-0.65(-1.86%)
Mar 30, 2016
35.14
35.44
34.73
34.86
1,930,176
+0.52(+1.51%)
Mar 29, 2016
33.79
34.41
33.64
34.34
2,405,744
+0.37(+1.09%)
Mar 28, 2016
34.32
34.36
33.89
33.97
694,177
-0.14(-0.40%)
Mar 24, 2016
33.37
34.11
34.11
34.11
3,725,420
-0.19(-0.55%)
Mar 23, 2016
34.96
34.96
34.17
34.29
1,463,799
-0.54(-1.56%)
Mar 22, 2016
35.19
35.08
34.54
34.84
5,533,201
-0.35(-1.01%)
Mar 21, 2016
35.42
35.63
35.03
35.19
3,675,499
-0.83(-2.30%)
Mar 18, 2016
35.96
36.15
35.84
36.02
2,280,189
+0.23(+0.65%)
Mar 17, 2016
35.60
36.08
35.45
35.78
2,639,107
+0.77(+2.19%)
Mar 16, 2016
34.27
35.21
34.26
35.02
2,693,880
+0.65(+1.89%)
Mar 15, 2016
34.17
34.52
34.08
34.37
1,226,798
-0.60(-1.72%)
Mar 14, 2016
34.82
35.02
34.51
34.97
1,707,064
-0.35(-0.99%)
Mar 11, 2016
34.77
35.32
34.75
35.32
2,512,064
+1.42(+4.18%)
Mar 10, 2016
34.36
34.58
33.85
33.90
3,755,008
-0.63(-1.83%)
Mar 09, 2016
34.27
34.63
34.13
34.53
11,153,460
+0.23(+0.67%)
Mar 08, 2016
34.95
34.98
34.29
34.30
2,620,379
-0.74(-2.12%)
Mar 07, 2016
34.26
35.35
34.26
35.04
10,654,184
-0.09(-0.25%)
Mar 04, 2016
34.65
35.21
34.56
35.13
3,797,269
+0.69(+2.00%)
Mar 03, 2016
33.96
34.49
33.81
34.44
4,564,617
+0.34(+1.00%)
Mar 02, 2016
33.34
34.20
33.28
34.10
2,618,218
+0.30(+0.88%)
Mar 01, 2016
33.49
33.90
33.32
33.80
2,657,771
+0.63(+1.90%)
Feb 29, 2016
33.14
33.43
33.00
33.17
5,109,900
+0.00(+0.00%)
Feb 26, 2016
33.39
33.46
32.94
33.17
4,237,551
+0.25(+0.77%)
Feb 25, 2016
32.91
33.03
32.42
32.92
4,746,354
+0.33(+1.00%)
Feb 24, 2016
31.53
32.72
31.41
32.59
8,099,869
+0.10(+0.30%)
Feb 23, 2016
33.03
33.24
32.44
32.50
6,190,417
-1.20(-3.57%)
Feb 22, 2016
33.16
33.70
33.16
33.70
4,268,301
+0.61(+1.84%)
Feb 19, 2016
32.56
33.14
32.48
33.09
9,715,419
+0.42(+1.29%)
Feb 18, 2016
32.94
33.01
32.39
32.67
8,002,171
+0.15(+0.46%)
Feb 17, 2016
31.73
32.75
31.71
32.52
4,614,924
+0.88(+2.79%)
Feb 16, 2016
32.30
32.34
31.53
31.64
9,314,708
-0.26(-0.81%)
Feb 12, 2016
30.86
31.90
31.90
31.90
8,408,997
+1.76(+5.83%)
Feb 11, 2016
30.11
30.31
29.74
30.14
2,129,421
-0.22(-0.73%)
Feb 10, 2016
30.43
31.04
30.23
30.36
1,937,060
-0.36(-1.16%)
Feb 09, 2016
31.07
31.19
30.35
30.72
3,554,736
-1.06(-3.34%)
Feb 08, 2016
31.38
31.96
31.00
31.78
10,787,999
-0.47(-1.47%)
Feb 05, 2016
32.24
32.41
31.97
32.25
2,430,196
-0.32(-0.98%)
Feb 04, 2016
32.45
33.02
32.36
32.57
2,430,433
+0.60(+1.88%)
Feb 03, 2016
31.35
32.13
30.72
31.97
2,908,694
+1.15(+3.73%)
Feb 02, 2016
30.84
30.94
30.55
30.82
2,972,109
-1.57(-4.83%)
Feb 01, 2016
32.33
32.45
32.02
32.39
2,068,969
-0.50(-1.51%)
Jan 29, 2016
32.68
33.06
32.49
32.88
3,300,840
+0.20(+0.61%)
Jan 28, 2016
32.99
33.05
32.15
32.68
2,196,022
+0.58(+1.80%)
Jan 27, 2016
31.67
32.62
31.59
32.10
2,174,826
+0.15(+0.46%)
Jan 26, 2016
31.38
32.14
31.05
31.96
3,379,257
+1.28(+4.18%)
Jan 25, 2016
30.84
31.15
30.62
30.67
1,858,249
-1.07(-3.37%)
Jan 22, 2016
31.90
31.96
31.24
31.74
2,723,730
+1.31(+4.32%)
Jan 21, 2016
29.64
30.58
29.41
30.43
2,692,453
+0.59(+1.99%)
Jan 20, 2016
30.20
30.26
28.97
29.83
5,624,111
-1.12(-3.62%)
Jan 19, 2016
31.43
31.49
30.58
30.95
3,881,806
+0.41(+1.34%)
Jan 15, 2016
30.53
30.55
30.55
30.55
2,562,190
-1.24(-3.90%)
Jan 14, 2016
30.99
31.97
30.75
31.78
4,317,914
+1.80(+5.99%)
Jan 13, 2016
30.74
31.10
29.81
29.99
2,102,141
-0.34(-1.12%)
Jan 12, 2016
30.75
31.79
29.80
30.33
2,404,965
+0.05(+0.17%)
Jan 11, 2016
30.92
30.93
29.94
30.28
3,049,278
+0.15(+0.49%)
Jan 08, 2016
30.92
30.96
30.11
30.13
2,190,903
-0.76(-2.45%)
Jan 07, 2016
30.77
31.48
30.72
30.89
2,854,274
-0.76(-2.39%)
Jan 06, 2016
31.58
31.79
31.50
31.64
3,426,613
-0.57(-1.77%)
Jan 05, 2016
32.38
32.39
31.78
32.22
4,340,077
-0.70(-2.14%)
Jan 04, 2016
32.71
32.97
32.24
32.92
2,642,050
-0.43(-1.29%)
Dec 31, 2015
33.19
33.35
33.35
33.35
1,400,376
-0.16(-0.46%)
Dec 30, 2015
33.77
33.94
33.41
33.51
1,538,692
-0.51(-1.50%)
Dec 29, 2015
34.03
34.25
33.85
34.02
3,121,943
+0.36(+1.06%)
Dec 28, 2015
33.72
33.79
33.47
33.66
1,396,607
-0.39(-1.13%)
Dec 24, 2015
34.22
34.05
34.05
34.05
1,125,422
-0.26(-0.76%)
Dec 23, 2015
34.00
34.31
33.78
34.31
3,486,604
+1.31(+3.98%)
Dec 22, 2015
33.03
33.30
32.93
32.99
3,406,391
-0.04(-0.13%)
Dec 21, 2015
33.60
33.68
32.80
33.04
4,086,141
+0.16(+0.47%)
Dec 18, 2015
33.16
33.28
32.79
32.88
2,574,835
-0.10(-0.29%)
Dec 17, 2015
33.79
33.80
32.92
32.98
2,350,111
-0.97(-2.86%)
Dec 16, 2015
33.88
34.18
33.51
33.95
1,906,735
+0.21(+0.62%)
Dec 15, 2015
33.77
34.08
33.66
33.74
2,536,618
+0.64(+1.94%)
Dec 14, 2015
32.94
33.25
32.71
33.10
3,106,399
-0.21(-0.64%)
Dec 11, 2015
34.17
33.90
33.19
33.31
4,652,139
-0.86(-2.53%)
Dec 10, 2015
34.33
34.87
34.16
34.17
2,506,416
+0.05(+0.15%)
Dec 09, 2015
34.31
35.03
33.85
34.12
2,398,098
+0.39(+1.17%)
Dec 08, 2015
33.56
34.14
33.38
33.73
3,218,794
-0.39(-1.14%)
Dec 07, 2015
34.11
34.12
33.69
34.12
3,400,450
-0.86(-2.45%)
Dec 04, 2015
34.91
34.97
34.33
34.97
3,128,950
-0.31(-0.87%)
Dec 03, 2015
36.11
36.13
35.10
35.28
3,230,476
-0.24(-0.68%)
Dec 02, 2015
36.32
36.57
35.52
35.52
4,588,602
-0.78(-2.14%)
Dec 01, 2015
36.26
36.53
36.18
36.30
2,043,182
+0.13(+0.36%)
Nov 30, 2015
36.35
36.49
36.16
36.16
1,993,086
+0.16(+0.45%)
Nov 27, 2015
36.13
36.19
35.98
36.00
1,440,356
+0.23(+0.65%)
Nov 25, 2015
35.75
35.77
35.77
35.77
1,186,902
-0.10(-0.29%)
Nov 24, 2015
35.50
36.09
35.48
35.87
1,774,368
+0.42(+1.18%)
Nov 23, 2015
35.44
35.63
35.28
35.45
1,626,224
-0.55(-1.52%)
Nov 20, 2015
36.49
36.63
35.86
36.00
1,877,865
-0.40(-1.10%)
Nov 19, 2015
36.33
36.64
36.27
36.40
1,379,251
-0.06(-0.16%)
Nov 18, 2015
36.41
36.64
36.05
36.46
2,006,004
+0.67(+1.86%)
Nov 17, 2015
35.97
36.20
35.67
35.80
2,947,983
-0.09(-0.24%)
Nov 16, 2015
35.04
35.96
34.99
35.89
3,030,208
+0.75(+2.12%)
Nov 13, 2015
34.85
35.20
34.50
35.14
1,869,018
-0.06(-0.17%)
Nov 12, 2015
35.38
35.85
35.20
35.20
2,688,482
-0.74(-2.06%)
Nov 11, 2015
36.30
36.38
35.89
35.94
2,966,356
-0.32(-0.89%)
Nov 10, 2015
35.86
36.35
35.78
36.26
1,418,530
+0.04(+0.10%)
Nov 09, 2015
36.54
36.68
36.03
36.22
1,392,172
-0.35(-0.96%)
Nov 06, 2015
36.37
36.57
36.03
36.57
1,067,239
-0.08(-0.22%)
Nov 05, 2015
36.63
36.93
36.39
36.65
1,844,558
-0.10(-0.26%)
Nov 04, 2015
36.98
37.15
36.53
36.75
1,574,462
-0.37(-0.99%)
Nov 03, 2015
36.41
37.44
36.28
37.11
3,000,122
+0.80(+2.20%)
Nov 02, 2015
35.76
36.32
35.70
36.32
1,841,509
+1.05(+2.97%)
Oct 30, 2015
35.44
35.67
35.27
35.27
1,618,579
-0.16(-0.45%)
Oct 29, 2015
35.04
35.59
35.02
35.43
1,418,671
-0.10(-0.29%)
Oct 28, 2015
35.28
36.15
35.04
35.53
1,967,364
+0.28(+0.79%)
Oct 27, 2015
35.04
35.45
34.86
35.26
3,851,231
-0.50(-1.41%)
Oct 26, 2015
36.19
36.21
35.73
35.76
2,428,411
-1.09(-2.96%)
Oct 23, 2015
36.73
36.90
36.48
36.85
1,849,099
-0.27(-0.73%)
Oct 22, 2015
36.79
37.14
36.74
37.12
1,987,603
+0.30(+0.81%)
Oct 21, 2015
37.22
37.32
36.76
36.82
4,473,909
-0.07(-0.20%)
Oct 20, 2015
36.55
37.03
36.46
36.89
1,775,934
-0.30(-0.81%)
Oct 19, 2015
37.33
37.35
36.90
37.19
2,337,261
-0.81(-2.14%)
Oct 16, 2015
38.05
38.12
37.64
38.01
1,090,936
+0.10(+0.25%)
Oct 15, 2015
37.58
38.03
37.46
37.91
1,186,798
+0.19(+0.50%)
Oct 14, 2015
37.36
37.77
37.25
37.72
1,508,677
+0.50(+1.34%)
Oct 13, 2015
36.64
37.52
36.59
37.22
1,561,557
-0.33(-0.88%)
Oct 12, 2015
37.61
37.63
37.32
37.55
1,550,951
-0.04(-0.10%)
Oct 09, 2015
38.20
38.28
37.45
37.59
2,381,968
-0.15(-0.39%)
Oct 08, 2015
37.14
37.88
37.00
37.74
2,753,712
+0.26(+0.70%)
Oct 07, 2015
37.98
38.06
37.24
37.47
8,350,137
+1.00(+2.75%)
Oct 06, 2015
35.82
36.83
35.79
36.47
3,425,724
+1.18(+3.36%)
Oct 05, 2015
35.40
35.61
35.16
35.29
3,620,783
+0.77(+2.22%)
Oct 02, 2015
33.52
34.64
33.45
34.52
2,950,026
+1.50(+4.54%)
Oct 01, 2015
33.87
33.98
32.82
33.02
3,437,071
+0.32(+0.98%)
Sep 30, 2015
32.73
32.89
32.61
32.70
4,836,694
+0.56(+1.73%)
Sep 29, 2015
32.09
32.42
31.86
32.14
6,780,082
+0.69(+2.21%)
Sep 28, 2015
31.69
31.85
31.25
31.45
3,658,100
-1.02(-3.13%)
Sep 25, 2015
32.83
32.90
32.21
32.46
3,688,781
+0.15(+0.45%)
Sep 24, 2015
32.18
32.45
31.91
32.32
4,952,943
+0.23(+0.71%)
Sep 23, 2015
32.89
32.89
32.09
32.09
3,684,380
+0.07(+0.21%)
Sep 22, 2015
31.89
32.10
31.66
32.02
4,124,346
-0.77(-2.35%)
Sep 21, 2015
33.09
33.22
32.64
32.79
4,953,294
-0.46(-1.39%)
Sep 18, 2015
33.33
33.50
33.12
33.25
3,974,693
-1.12(-3.27%)
Sep 17, 2015
34.10
34.85
34.04
34.38
2,756,794
+0.20(+0.59%)
Sep 16, 2015
33.74
34.36
33.70
34.18
3,912,133
+0.70(+2.09%)
Sep 15, 2015
32.84
33.53
32.81
33.48
3,805,738
+1.09(+3.36%)
Sep 14, 2015
32.23
32.61
32.10
32.39
2,319,428
-0.09(-0.29%)
Sep 11, 2015
32.58
32.64
32.28
32.48
2,450,428
-0.01(-0.02%)
Sep 10, 2015
32.43
32.75
32.07
32.49
2,148,354
+0.37(+1.14%)
Sep 09, 2015
33.11
33.26
32.05
32.12
2,082,908
-0.45(-1.39%)
Sep 08, 2015
32.53
32.58
32.25
32.58
4,191,531
+0.82(+2.58%)
Sep 04, 2015
32.02
31.76
31.76
31.76
4,573,952
-1.02(-3.12%)
Sep 03, 2015
32.78
33.46
32.71
32.78
1,248,002
-0.02(-0.07%)
Sep 02, 2015
32.92
32.99
32.15
32.80
4,677,134
+0.13(+0.40%)
Sep 01, 2015
33.00
33.06
32.39
32.67
2,165,335
-0.73(-2.20%)
Aug 31, 2015
32.67
33.41
32.40
33.41
2,224,834
+0.22(+0.67%)
Aug 28, 2015
32.81
33.46
32.81
33.18
5,357,911
+0.59(+1.81%)
Aug 27, 2015
31.95
33.01
31.85
32.59
6,236,058
+1.88(+6.12%)
Aug 26, 2015
31.61
31.63
29.47
30.71
25,389,700
-0.06(-0.19%)
Aug 25, 2015
32.66
32.70
30.63
30.77
9,202,285
-0.74(-2.35%)
Aug 24, 2015
31.72
32.35
31.00
31.51
7,837,086
-1.63(-4.91%)
Aug 21, 2015
33.99
34.14
33.14
33.14
4,331,930
-0.70(-2.06%)
Aug 20, 2015
34.44
34.62
33.84
33.84
2,454,131
-0.49(-1.43%)
Aug 19, 2015
34.44
34.59
34.00
34.33
2,539,891
-0.24(-0.71%)
Aug 18, 2015
34.80
34.90
34.56
34.57
1,254,571
-0.68(-1.94%)
Aug 17, 2015
35.21
35.57
35.03
35.26
966,147
-0.06(-0.18%)
Aug 14, 2015
35.27
35.53
35.12
35.32
1,214,849
-0.06(-0.18%)
Aug 13, 2015
35.66
35.70
35.39
35.39
1,475,212
-1.07(-2.92%)
Aug 12, 2015
35.98
36.62
35.61
36.45
3,610,822
-0.17(-0.47%)
Aug 11, 2015
36.53
36.62
36.13
36.62
3,728,982
+0.33(+0.91%)
Aug 10, 2015
35.90
36.41
35.85
36.29
2,203,596
+0.42(+1.16%)
Aug 07, 2015
36.19
36.37
35.86
35.87
3,071,343
+0.15(+0.42%)
Aug 06, 2015
35.51
35.86
35.29
35.72
3,071,222
+0.42(+1.20%)
Aug 05, 2015
35.54
35.77
35.08
35.30
2,359,599
+0.27(+0.76%)
Aug 04, 2015
35.22
35.33
34.85
35.03
1,552,092
+0.04(+0.12%)
Aug 03, 2015
35.42
35.45
34.99
34.99
4,477,853
-0.50(-1.40%)
Jul 31, 2015
35.90
35.91
35.34
35.49
2,242,085
+0.06(+0.18%)
Jul 30, 2015
35.64
35.71
35.10
35.42
1,406,971
+0.17(+0.49%)
Jul 29, 2015
34.47
35.28
34.47
35.25
4,101,497
+0.63(+1.81%)
Jul 28, 2015
34.13
34.62
33.99
34.62
2,236,849
+0.55(+1.61%)
Jul 27, 2015
34.44
34.44
34.01
34.08
3,011,599
-0.41(-1.19%)
Jul 24, 2015
35.00
35.05
34.46
34.49
5,096,220
-0.64(-1.82%)
Jul 23, 2015
35.21
35.47
35.09
35.13
1,623,689
-0.04(-0.10%)
Jul 22, 2015
35.03
35.16
34.81
35.16
2,297,296
-0.39(-1.09%)
Jul 21, 2015
35.62
35.90
35.49
35.55
3,249,864
+0.27(+0.78%)
Jul 20, 2015
35.64
35.72
35.28
35.28
1,198,286
-0.28(-0.79%)
Jul 17, 2015
35.96
35.97
35.49
35.56
1,392,887
-0.11(-0.30%)
Jul 16, 2015
35.98
36.12
35.67
35.67
2,151,996
+0.25(+0.71%)
Jul 15, 2015
35.80
35.89
35.27
35.41
964,409
-0.54(-1.50%)
Jul 14, 2015
35.50
35.95
35.44
35.95
2,784,771
+0.71(+2.00%)
Jul 13, 2015
35.53
35.62
35.25
35.25
1,296,853
-0.56(-1.57%)
Jul 10, 2015
36.07
36.09
35.31
35.81
3,616,025
+1.56(+4.54%)
Jul 09, 2015
34.46
34.67
34.06
34.26
1,571,304
+0.58(+1.73%)
Jul 08, 2015
33.77
33.90
33.30
33.67
1,570,840
-0.54(-1.58%)
Jul 07, 2015
33.66
34.33
33.12
34.21
2,547,094
+0.20(+0.59%)
Jul 06, 2015
34.27
34.58
33.88
34.01
1,636,611
-0.99(-2.82%)
Jul 02, 2015
35.24
35.00
35.00
35.00
841,729
+0.27(+0.79%)
Jul 01, 2015
35.26
35.27
34.63
34.72
1,239,030
-0.68(-1.91%)
Jun 30, 2015
35.81
35.81
34.94
35.40
2,068,640
-0.41(-1.15%)
Jun 29, 2015
35.99
36.48
35.67
35.81
2,000,393
-1.69(-4.51%)
Jun 26, 2015
37.61
37.71
37.16
37.50
988,759
+0.17(+0.46%)
Jun 25, 2015
37.51
37.51
37.14
37.33
833,237
-0.01(-0.02%)
Jun 24, 2015
37.24
37.57
37.24
37.34
1,351,673
+0.08(+0.21%)
Jun 23, 2015
36.98
37.27
36.98
37.26
774,342
+0.24(+0.66%)
Jun 22, 2015
36.96
37.44
36.75
37.01
1,829,400
+1.09(+3.05%)
Jun 19, 2015
36.08
36.23
35.87
35.92
787,642
-0.20(-0.56%)
Jun 18, 2015
36.24
36.97
36.12
36.12
1,397,600
-0.02(-0.06%)
Jun 17, 2015
36.08
36.23
35.67
36.14
5,290,099
+0.50(+1.39%)
Jun 16, 2015
35.28
35.75
35.26
35.64
2,886,578
-0.14(-0.40%)
Jun 15, 2015
35.37
35.76
35.35
35.79
1,292,777
-0.17(-0.48%)
Jun 12, 2015
35.98
36.26
35.64
35.96
1,062,607
-0.80(-2.17%)
Jun 11, 2015
36.85
37.04
36.51
36.76
923,827
+0.22(+0.61%)
Jun 10, 2015
36.57
36.96
36.38
36.54
1,458,211
+0.93(+2.61%)
Jun 09, 2015
35.51
35.85
35.32
35.61
1,206,590
-0.22(-0.62%)
Jun 08, 2015
35.67
35.92
35.54
35.83
2,314,238
-0.20(-0.56%)
Jun 05, 2015
35.54
36.22
35.49
36.03
1,840,786
-0.11(-0.30%)
Jun 04, 2015
36.47
37.01
36.14
36.14
1,144,088
-0.63(-1.72%)
Jun 03, 2015
36.87
37.23
36.77
36.77
1,211,251
+0.23(+0.62%)
Jun 02, 2015
36.41
36.77
36.35
36.55
1,501,273
+0.75(+2.10%)
Jun 01, 2015
35.91
35.97
35.53
35.80
1,139,892
-0.08(-0.22%)
May 29, 2015
36.24
36.43
35.79
35.87
1,491,272
-0.48(-1.31%)
May 28, 2015
36.28
36.45
35.84
36.35
1,532,356
-0.30(-0.81%)
May 27, 2015
36.02
36.82
35.96
36.65
3,333,252
+0.60(+1.68%)
May 26, 2015
36.63
36.64
36.03
36.05
1,929,752
-1.26(-3.37%)
May 22, 2015
37.38
37.30
37.30
37.30
1,004,888
-0.57(-1.50%)
May 21, 2015
37.58
37.89
37.52
37.87
827,204
+0.39(+1.04%)
May 20, 2015
37.32
37.61
37.16
37.48
782,122
+0.31(+0.82%)
May 19, 2015
37.52
37.61
37.17
37.17
1,452,140
-0.31(-0.82%)
May 18, 2015
37.41
37.59
37.25
37.48
1,096,696
-0.57(-1.49%)
May 15, 2015
37.48
38.05
37.30
38.05
1,025,526
+0.09(+0.22%)
May 14, 2015
38.17
38.44
37.88
37.96
1,486,860
+0.21(+0.56%)
May 13, 2015
38.29
38.37
37.57
37.75
1,601,338
+0.21(+0.57%)
May 12, 2015
37.30
37.62
37.25
37.54
1,133,057
+0.04(+0.09%)
May 11, 2015
37.62
37.75
37.31
37.50
1,267,503
-0.70(-1.84%)
May 08, 2015
38.17
38.33
37.89
38.20
1,154,492
+0.80(+2.13%)
May 07, 2015
37.53
37.55
36.99
37.41
1,581,885
-0.88(-2.30%)
May 06, 2015
38.33
38.74
38.13
38.29
1,852,725
+0.53(+1.39%)
May 05, 2015
38.01
38.28
37.69
37.76
2,143,858
-0.43(-1.13%)
May 04, 2015
38.33
38.48
38.10
38.20
1,398,722
-0.40(-1.03%)
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
.