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, 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%)
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
.