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 (%)
Jan 31, 2012
31.58
31.58
31.16
31.39
5,961,218
+0.20(+0.63%)
Jan 30, 2012
31.07
31.20
30.92
31.20
3,587,522
-0.15(-0.49%)
Jan 27, 2012
31.33
31.52
31.21
31.35
3,667,549
-0.01(-0.04%)
Jan 26, 2012
31.60
31.65
31.29
31.36
3,557,251
-0.17(-0.53%)
Jan 25, 2012
30.91
31.58
30.74
31.53
4,549,482
+0.38(+1.22%)
Jan 24, 2012
30.92
31.15
30.87
31.15
3,400,413
+0.27(+0.86%)
Jan 23, 2012
30.80
30.96
30.75
30.88
3,426,967
+0.15(+0.48%)
Jan 20, 2012
30.44
30.74
30.37
30.74
6,397,381
-0.18(-0.58%)
Jan 19, 2012
30.88
30.93
30.65
30.91
4,879,622
+0.29(+0.95%)
Jan 18, 2012
30.43
30.68
30.30
30.62
4,947,561
+0.39(+1.29%)
Jan 17, 2012
30.10
30.48
30.06
30.23
4,884,223
+0.82(+2.78%)
Jan 13, 2012
29.43
29.46
28.93
29.41
6,616,471
-0.32(-1.08%)
Jan 12, 2012
29.89
30.00
29.57
29.73
5,915,220
-0.40(-1.32%)
Jan 11, 2012
29.94
30.15
29.80
30.13
4,282,574
-0.40(-1.30%)
Jan 10, 2012
30.68
30.75
30.49
30.53
3,836,845
+0.15(+0.51%)
Jan 09, 2012
30.29
30.45
29.97
30.37
4,169,484
+0.30(+0.99%)
Jan 06, 2012
30.44
30.46
29.99
30.08
3,655,667
-0.27(-0.90%)
Jan 05, 2012
30.44
30.46
30.19
30.35
4,724,287
-0.63(-2.03%)
Jan 04, 2012
30.99
31.07
30.58
30.98
5,487,746
+0.69(+2.27%)
Dec 30, 2011
30.23
30.55
30.11
30.29
4,523,588
+0.18(+0.59%)
Dec 29, 2011
29.66
30.15
29.62
30.11
3,988,786
+0.62(+2.09%)
Dec 28, 2011
29.96
29.96
29.38
29.50
3,258,459
-0.53(-1.76%)
Dec 27, 2011
29.93
30.16
29.91
30.02
2,669,188
+0.11(+0.36%)
Dec 23, 2011
29.84
29.92
29.65
29.92
4,018,394
+0.88(+3.04%)
Dec 21, 2011
28.75
29.15
28.66
29.04
4,670,663
+0.31(+1.09%)
Dec 20, 2011
28.63
28.85
28.58
28.72
4,472,853
+0.81(+2.91%)
Dec 19, 2011
28.26
28.34
27.86
27.91
5,539,175
-0.10(-0.36%)
Dec 16, 2011
28.19
28.37
27.90
28.01
5,639,446
-0.36(-1.25%)
Dec 15, 2011
28.74
28.84
28.31
28.37
4,940,707
-0.21(-0.75%)
Dec 14, 2011
28.86
28.97
28.44
28.58
5,685,368
-0.54(-1.85%)
Dec 13, 2011
29.60
29.93
28.97
29.12
6,872,200
-0.40(-1.35%)
Dec 12, 2011
29.59
29.61
29.25
29.51
4,828,465
-0.82(-2.69%)
Dec 09, 2011
29.92
30.46
29.88
30.33
4,948,103
+0.84(+2.85%)
Dec 08, 2011
29.95
30.08
29.37
29.49
5,991,289
-1.00(-3.27%)
Dec 07, 2011
29.92
30.62
29.72
30.49
4,897,566
+0.24(+0.79%)
Dec 06, 2011
30.26
30.48
30.15
30.25
3,458,868
+0.05(+0.17%)
Dec 05, 2011
30.50
30.63
30.03
30.20
4,498,184
+0.18(+0.58%)
Dec 02, 2011
30.51
30.53
29.92
30.02
4,623,502
-0.18(-0.60%)
Dec 01, 2011
30.34
30.44
29.99
30.20
4,268,988
-0.01(-0.02%)
Nov 30, 2011
30.05
30.34
29.91
30.21
6,541,732
+1.33(+4.59%)
Nov 29, 2011
28.90
29.04
28.74
28.88
5,414,117
+0.25(+0.88%)
Nov 28, 2011
28.87
28.91
28.41
28.63
6,237,336
+1.33(+4.85%)
Nov 25, 2011
27.30
27.77
27.28
27.31
2,504,202
-0.25(-0.91%)
Nov 23, 2011
28.00
28.03
27.50
27.56
3,915,211
-0.84(-2.96%)
Nov 22, 2011
28.46
28.63
28.22
28.40
4,162,140
-0.30(-1.04%)
Nov 21, 2011
28.57
28.78
28.31
28.70
6,089,890
-0.48(-1.64%)
Nov 18, 2011
29.45
29.47
29.04
29.18
6,932,065
+0.15(+0.50%)
Nov 17, 2011
29.71
29.79
28.91
29.03
7,305,293
-0.38(-1.29%)
Nov 16, 2011
29.54
29.92
29.40
29.41
4,994,327
-0.01(-0.02%)
Nov 15, 2011
29.47
29.73
29.30
29.41
7,054,502
-0.48(-1.60%)
Nov 14, 2011
29.88
30.09
29.68
29.89
3,665,504
-0.21(-0.70%)
Nov 11, 2011
30.08
30.31
30.02
30.10
5,262,072
+0.70(+2.38%)
Nov 10, 2011
29.93
29.94
29.23
29.40
9,933,151
+0.12(+0.42%)
Nov 09, 2011
29.34
29.81
28.99
29.28
14,119,128
-1.49(-4.84%)
Nov 08, 2011
30.62
30.88
30.21
30.77
7,278,636
+0.81(+2.69%)
Nov 07, 2011
29.81
30.14
29.51
29.96
10,907,360
+0.02(+0.08%)
Nov 04, 2011
30.06
30.23
29.67
29.94
8,223,937
-0.53(-1.74%)
Nov 03, 2011
30.35
30.61
29.86
30.47
8,686,165
+0.61(+2.05%)
Nov 02, 2011
29.59
29.98
29.57
29.86
10,891,916
+0.37(+1.25%)
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
.