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 (%)
Oct 31, 2017
45.00
45.13
44.81
44.95
1,487,672
+0.17(+0.38%)
Oct 30, 2017
44.68
44.87
44.63
44.78
1,063,571
+0.59(+1.33%)
Oct 27, 2017
44.30
44.42
44.08
44.19
1,961,321
+0.40(+0.92%)
Oct 26, 2017
43.88
44.00
43.63
43.79
893,199
-0.04(-0.09%)
Oct 25, 2017
43.95
44.04
43.61
43.83
1,219,953
-0.23(-0.51%)
Oct 24, 2017
44.00
44.23
43.92
44.05
999,311
+0.44(+1.00%)
Oct 23, 2017
44.00
44.01
43.58
43.62
912,334
-0.07(-0.17%)
Oct 20, 2017
43.68
43.80
43.55
43.69
890,367
-0.03(-0.07%)
Oct 19, 2017
43.66
43.88
43.63
43.72
676,179
+0.14(+0.31%)
Oct 18, 2017
43.72
43.78
43.47
43.59
937,365
+0.06(+0.13%)
Oct 17, 2017
43.82
43.82
43.53
43.53
844,357
-0.42(-0.95%)
Oct 16, 2017
43.97
44.08
43.84
43.95
752,533
+0.41(+0.94%)
Oct 13, 2017
43.86
43.92
43.48
43.54
1,397,347
-0.24(-0.55%)
Oct 12, 2017
43.69
43.84
43.55
43.78
1,357,995
-0.30(-0.68%)
Oct 11, 2017
43.66
44.13
43.63
44.08
2,378,477
+0.59(+1.35%)
Oct 10, 2017
43.42
43.53
43.29
43.49
1,521,211
+0.44(+1.03%)
Oct 09, 2017
43.17
43.23
43.03
43.04
662,963
-0.06(-0.15%)
Oct 06, 2017
42.89
43.13
42.82
43.11
1,341,278
-0.05(-0.11%)
Oct 05, 2017
43.17
43.34
43.09
43.16
756,883
+0.15(+0.36%)
Oct 04, 2017
42.87
43.13
42.77
43.00
1,876,528
-0.44(-1.02%)
Oct 03, 2017
43.17
43.50
43.17
43.45
1,225,390
+0.37(+0.86%)
Oct 02, 2017
42.96
43.09
42.75
43.08
712,377
-0.10(-0.22%)
Sep 29, 2017
43.15
43.34
43.04
43.17
948,636
+0.08(+0.19%)
Sep 28, 2017
43.03
43.14
42.92
43.09
1,840,717
+0.13(+0.30%)
Sep 27, 2017
42.87
42.96
42.71
42.96
1,311,452
-0.02(-0.06%)
Sep 26, 2017
43.23
43.27
42.92
42.99
1,970,817
-0.73(-1.66%)
Sep 25, 2017
43.41
43.89
43.38
43.71
1,533,207
+0.14(+0.31%)
Sep 22, 2017
43.65
43.83
43.54
43.58
1,348,689
+0.09(+0.20%)
Sep 21, 2017
43.59
43.68
43.44
43.49
927,860
+0.00(+0.01%)
Sep 20, 2017
43.44
43.80
43.37
43.49
2,011,059
+0.49(+1.13%)
Sep 19, 2017
43.07
43.23
42.90
43.00
1,060,459
+0.18(+0.41%)
Sep 18, 2017
42.76
42.95
42.71
42.83
736,675
-0.04(-0.09%)
Sep 15, 2017
42.77
42.88
42.60
42.86
1,730,408
+0.37(+0.86%)
Sep 14, 2017
42.44
42.69
42.44
42.50
1,179,856
+0.09(+0.21%)
Sep 13, 2017
42.50
42.57
42.29
42.41
1,269,164
-0.09(-0.21%)
Sep 12, 2017
42.13
42.55
42.13
42.50
4,638,217
+0.22(+0.53%)
Sep 11, 2017
42.19
42.46
42.19
42.28
1,071,438
+0.24(+0.57%)
Sep 08, 2017
42.24
42.31
41.93
42.04
701,958
-0.51(-1.20%)
Sep 07, 2017
42.47
42.59
42.36
42.55
1,118,701
+0.55(+1.31%)
Sep 06, 2017
41.58
42.06
41.58
42.00
1,321,522
+0.46(+1.11%)
Sep 05, 2017
41.42
41.70
41.37
41.54
1,491,092
+0.12(+0.29%)
Sep 01, 2017
41.40
41.59
41.29
41.42
3,413,598
+0.00(+0.00%)
Aug 31, 2017
41.03
41.43
41.03
41.42
2,974,867
+0.46(+1.13%)
Aug 30, 2017
40.89
41.20
40.81
40.95
1,171,571
-0.29(-0.71%)
Aug 29, 2017
41.11
41.37
41.10
41.25
807,890
+0.03(+0.08%)
Aug 28, 2017
41.30
41.30
41.04
41.22
1,066,623
+0.11(+0.27%)
Aug 25, 2017
40.86
41.16
40.82
41.11
1,161,677
+0.22(+0.54%)
Aug 24, 2017
40.99
41.01
40.72
40.88
743,014
-0.21(-0.50%)
Aug 23, 2017
40.92
41.20
40.83
41.09
1,421,920
+0.45(+1.12%)
Aug 22, 2017
40.57
40.86
40.53
40.64
3,245,433
+0.57(+1.41%)
Aug 21, 2017
40.24
40.36
39.98
40.07
1,799,691
-0.11(-0.28%)
Aug 18, 2017
39.75
40.47
39.59
40.18
2,749,987
+0.49(+1.22%)
Aug 17, 2017
39.90
40.13
39.63
39.70
1,130,114
-0.41(-1.03%)
Aug 16, 2017
40.29
40.45
39.99
40.11
1,892,783
+0.11(+0.28%)
Aug 15, 2017
40.04
40.12
39.80
40.00
1,223,773
+0.06(+0.16%)
Aug 14, 2017
40.17
40.37
39.94
39.94
1,008,286
-0.18(-0.44%)
Aug 11, 2017
40.24
40.27
40.04
40.11
1,162,184
-0.37(-0.92%)
Aug 10, 2017
40.72
40.79
40.37
40.49
2,015,863
-0.35(-0.86%)
Aug 09, 2017
40.44
40.88
40.39
40.84
1,239,478
+0.10(+0.23%)
Aug 08, 2017
41.09
41.24
40.71
40.74
1,214,929
-0.42(-1.02%)
Aug 07, 2017
41.06
41.22
40.99
41.16
1,032,231
-0.16(-0.39%)
Aug 04, 2017
41.16
41.34
41.02
41.32
1,871,929
+0.37(+0.91%)
Aug 03, 2017
41.19
41.23
40.86
40.95
2,077,084
-0.11(-0.27%)
Aug 02, 2017
41.12
41.35
40.91
41.06
1,871,832
+0.29(+0.72%)
Aug 01, 2017
41.05
41.21
40.68
40.76
1,675,025
+0.44(+1.09%)
Jul 31, 2017
40.31
40.53
40.23
40.33
1,061,144
+0.05(+0.12%)
Jul 28, 2017
39.90
40.32
39.88
40.28
1,674,420
+0.14(+0.34%)
Jul 27, 2017
40.14
40.18
39.76
40.14
3,646,916
+0.04(+0.10%)
Jul 26, 2017
40.11
40.18
39.86
40.10
1,433,398
+0.45(+1.14%)
Jul 25, 2017
40.12
40.18
39.65
39.65
1,014,072
+0.17(+0.42%)
Jul 24, 2017
39.74
39.76
39.43
39.48
880,005
-0.01(-0.02%)
Jul 21, 2017
39.95
40.01
39.32
39.49
2,431,793
-0.58(-1.45%)
Jul 20, 2017
40.37
40.39
39.90
40.07
2,691,942
+0.18(+0.44%)
Jul 19, 2017
39.53
39.90
39.50
39.90
804,120
+0.36(+0.91%)
Jul 18, 2017
39.72
39.72
39.36
39.54
984,793
+0.15(+0.38%)
Jul 17, 2017
39.52
39.59
39.28
39.39
1,394,492
-0.14(-0.34%)
Jul 14, 2017
39.54
39.72
39.39
39.52
1,151,702
+0.34(+0.87%)
Jul 13, 2017
39.06
39.18
38.94
39.18
1,035,333
+0.14(+0.35%)
Jul 12, 2017
39.25
39.39
39.03
39.04
2,402,365
+0.03(+0.08%)
Jul 11, 2017
38.62
39.04
38.54
39.01
1,337,920
+0.29(+0.74%)
Jul 10, 2017
38.65
38.93
38.63
38.73
999,675
+0.17(+0.43%)
Jul 07, 2017
38.58
38.63
38.32
38.56
3,616,588
-0.34(-0.88%)
Jul 06, 2017
39.00
39.28
38.88
38.90
1,068,499
-0.04(-0.10%)
Jul 05, 2017
39.14
39.20
38.88
38.94
2,185,031
-0.93(-2.34%)
Jul 03, 2017
39.82
40.06
39.82
39.87
938,451
+0.41(+1.03%)
Jun 30, 2017
39.70
39.72
39.18
39.47
2,019,276
-0.21(-0.54%)
Jun 29, 2017
39.99
40.10
39.63
39.68
1,980,701
-0.41(-1.03%)
Jun 28, 2017
39.89
40.24
39.85
40.10
1,244,690
+0.25(+0.64%)
Jun 27, 2017
39.64
40.02
39.55
39.84
1,391,571
+0.72(+1.83%)
Jun 26, 2017
39.45
39.47
39.11
39.12
1,098,338
-0.03(-0.08%)
Jun 23, 2017
39.16
39.47
39.12
39.16
2,129,178
-0.10(-0.26%)
Jun 22, 2017
38.95
39.41
38.93
39.26
4,098,864
-0.10(-0.26%)
Jun 21, 2017
39.57
39.75
39.01
39.36
2,763,818
-0.22(-0.56%)
Jun 20, 2017
39.55
39.60
39.25
39.59
1,607,576
-0.42(-1.05%)
Jun 19, 2017
40.25
40.35
39.91
40.01
900,730
-0.01(-0.02%)
Jun 16, 2017
39.84
40.08
39.78
40.02
1,174,476
+0.58(+1.47%)
Jun 15, 2017
39.29
39.54
39.21
39.43
2,406,611
-0.68(-1.71%)
Jun 14, 2017
40.82
40.83
40.06
40.12
2,573,062
-0.80(-1.95%)
Jun 13, 2017
40.60
40.93
40.46
40.91
2,711,340
+0.21(+0.53%)
Jun 12, 2017
40.88
40.85
40.53
40.70
1,939,061
-0.18(-0.45%)
Jun 09, 2017
40.60
40.97
40.50
40.88
1,573,379
+0.20(+0.49%)
Jun 08, 2017
40.60
40.76
40.56
40.68
828,657
-0.04(-0.10%)
Jun 07, 2017
41.09
41.22
40.47
40.72
1,725,741
-0.60(-1.46%)
Jun 06, 2017
40.88
41.34
40.83
41.33
3,099,078
+0.14(+0.33%)
Jun 05, 2017
41.16
41.27
40.93
41.19
3,707,696
-0.36(-0.86%)
Jun 02, 2017
41.36
41.55
41.15
41.55
1,808,044
+0.09(+0.21%)
Jun 01, 2017
41.51
41.68
41.42
41.46
1,079,972
-0.16(-0.38%)
May 31, 2017
41.82
42.02
41.57
41.62
2,334,234
-0.41(-0.98%)
May 30, 2017
42.18
42.26
41.96
42.04
1,271,639
-0.14(-0.34%)
May 26, 2017
41.93
42.23
41.90
42.18
1,071,778
+0.10(+0.25%)
May 25, 2017
42.63
42.85
41.96
42.08
1,640,508
-0.61(-1.44%)
May 24, 2017
42.75
42.90
42.59
42.69
1,748,330
-0.18(-0.41%)
May 23, 2017
43.18
43.25
42.84
42.86
1,317,799
-0.37(-0.85%)
May 22, 2017
43.49
43.54
43.17
43.23
2,369,891
+0.02(+0.04%)
May 19, 2017
43.08
43.25
42.95
43.22
2,736,550
+0.63(+1.48%)
May 18, 2017
42.58
42.88
42.45
42.59
4,624,004
+0.12(+0.28%)
May 17, 2017
42.91
43.07
42.47
42.47
5,219,575
-0.48(-1.11%)
May 16, 2017
42.02
43.00
42.74
42.94
7,250,959
+0.92(+2.20%)
May 15, 2017
42.44
42.47
42.01
42.02
4,993,898
+0.46(+1.11%)
May 12, 2017
41.34
41.70
41.27
41.56
1,450,662
+0.28(+0.67%)
May 11, 2017
41.34
41.43
41.07
41.28
1,076,569
-0.27(-0.65%)
May 10, 2017
41.67
41.77
41.49
41.55
1,484,431
+0.30(+0.73%)
May 09, 2017
41.61
41.70
41.14
41.25
2,095,856
-0.49(-1.16%)
May 08, 2017
41.70
41.79
41.50
41.73
3,266,162
-0.31(-0.74%)
May 05, 2017
41.44
42.08
41.40
42.05
3,456,851
+1.07(+2.60%)
May 04, 2017
40.88
41.01
40.64
40.98
5,691,644
+0.47(+1.16%)
May 03, 2017
40.58
40.70
40.42
40.51
3,282,488
-0.03(-0.08%)
May 02, 2017
40.76
40.79
40.49
40.54
3,464,211
-0.14(-0.33%)
May 01, 2017
40.90
40.96
40.61
40.68
1,480,466
-0.05(-0.12%)
Apr 28, 2017
41.14
41.19
40.73
40.72
4,142,270
-0.35(-0.85%)
Apr 27, 2017
41.24
41.24
40.57
41.07
2,602,905
+0.12(+0.29%)
Apr 26, 2017
41.25
41.62
40.95
40.95
2,850,908
-0.61(-1.47%)
Apr 25, 2017
41.40
41.66
41.32
41.57
3,791,291
+0.33(+0.81%)
Apr 24, 2017
41.34
41.42
41.15
41.23
7,063,381
+1.49(+3.74%)
Apr 21, 2017
39.70
39.94
39.55
39.75
2,867,530
-0.26(-0.66%)
Apr 20, 2017
40.36
40.49
40.00
40.01
3,226,639
+0.37(+0.92%)
Apr 19, 2017
40.10
40.19
39.53
39.64
1,327,007
-0.45(-1.11%)
Apr 18, 2017
40.29
40.45
39.92
40.09
2,449,889
-0.37(-0.92%)
Apr 17, 2017
40.34
40.54
40.19
40.46
1,323,155
+0.25(+0.61%)
Apr 13, 2017
40.86
40.89
40.20
40.21
1,619,745
-0.92(-2.23%)
Apr 12, 2017
41.07
41.30
40.80
41.13
2,480,026
-0.14(-0.35%)
Apr 11, 2017
41.10
41.38
40.84
41.27
1,233,743
+0.21(+0.52%)
Apr 10, 2017
40.95
41.27
40.95
41.06
2,658,220
-0.23(-0.56%)
Apr 07, 2017
41.05
41.52
41.04
41.29
2,230,813
+0.01(+0.02%)
Apr 06, 2017
41.02
41.34
40.93
41.28
3,581,903
+0.82(+2.03%)
Apr 05, 2017
41.16
41.31
40.42
40.46
5,773,130
-0.19(-0.47%)
Apr 04, 2017
40.27
40.72
40.10
40.65
4,076,341
+0.47(+1.17%)
Apr 03, 2017
40.03
40.22
39.71
40.18
1,516,217
+0.06(+0.14%)
Mar 31, 2017
39.98
40.40
39.91
40.13
1,864,993
+0.29(+0.72%)
Mar 30, 2017
40.12
40.30
39.84
39.84
2,043,772
-0.03(-0.08%)
Mar 29, 2017
39.48
39.98
39.45
39.87
4,405,881
-0.04(-0.10%)
Mar 28, 2017
39.74
40.17
39.70
39.91
5,313,531
+0.14(+0.36%)
Mar 27, 2017
39.84
40.05
39.71
39.77
5,396,267
+0.19(+0.48%)
Mar 24, 2017
39.62
39.75
39.54
39.58
881,430
-0.02(-0.06%)
Mar 23, 2017
39.47
39.90
39.41
39.60
775,273
-0.06(-0.16%)
Mar 22, 2017
39.67
39.79
39.44
39.67
1,865,562
+0.06(+0.14%)
Mar 21, 2017
40.11
40.15
39.52
39.61
1,959,054
+0.18(+0.46%)
Mar 20, 2017
39.67
39.73
39.20
39.43
1,573,889
-0.33(-0.84%)
Mar 17, 2017
39.95
39.97
39.71
39.76
1,505,234
+0.10(+0.24%)
Mar 16, 2017
39.75
39.81
39.52
39.67
1,043,571
+0.16(+0.40%)
Mar 15, 2017
39.02
39.57
38.87
39.51
1,513,030
+0.87(+2.24%)
Mar 14, 2017
38.80
38.87
38.44
38.64
2,780,084
-0.66(-1.68%)
Mar 13, 2017
39.61
39.65
39.25
39.30
2,718,659
-0.16(-0.42%)
Mar 10, 2017
39.57
39.62
39.35
39.46
2,056,120
+0.37(+0.94%)
Mar 09, 2017
38.60
39.14
38.51
39.10
4,025,424
+0.46(+1.18%)
Mar 08, 2017
39.19
39.29
38.59
38.64
5,047,903
-0.72(-1.84%)
Mar 07, 2017
39.52
39.77
39.36
39.36
3,178,177
-0.69(-1.73%)
Mar 06, 2017
39.76
40.11
39.70
40.05
2,644,992
+0.06(+0.14%)
Mar 03, 2017
39.74
40.17
39.61
40.00
2,151,542
+0.55(+1.39%)
Mar 02, 2017
39.54
39.59
39.37
39.45
3,232,364
-0.09(-0.24%)
Mar 01, 2017
39.45
39.68
39.43
39.54
1,862,881
+0.30(+0.76%)
Feb 28, 2017
39.27
39.35
39.19
39.24
1,745,618
-0.13(-0.32%)
Feb 27, 2017
39.47
39.61
39.30
39.37
1,990,528
-0.10(-0.26%)
Feb 24, 2017
39.46
39.77
39.29
39.47
3,090,017
-0.71(-1.76%)
Feb 23, 2017
40.29
40.41
40.05
40.18
4,359,595
+0.08(+0.20%)
Feb 22, 2017
39.87
40.23
39.61
40.10
6,662,067
-0.67(-1.64%)
Feb 21, 2017
39.91
40.82
39.90
40.77
5,989,288
+1.07(+2.69%)
Feb 17, 2017
39.70
39.70
39.70
0
-0.27(-0.67%)
Feb 16, 2017
40.19
40.28
39.92
39.97
1,836,152
-0.03(-0.08%)
Feb 15, 2017
39.80
40.03
39.75
40.00
3,285,974
+0.17(+0.43%)
Feb 14, 2017
40.05
40.08
39.57
39.83
2,238,461
-0.16(-0.41%)
Feb 13, 2017
40.25
40.36
39.90
39.99
3,186,329
+0.02(+0.04%)
Feb 10, 2017
40.08
40.25
39.95
39.97
1,884,803
+0.31(+0.77%)
Feb 09, 2017
39.78
39.83
39.55
39.67
2,487,777
+0.41(+1.04%)
Feb 08, 2017
38.89
39.35
38.74
39.26
3,664,643
+0.28(+0.73%)
Feb 07, 2017
39.32
39.38
38.84
38.98
2,292,568
-0.59(-1.49%)
Feb 06, 2017
39.65
39.72
39.43
39.57
850,518
-0.34(-0.85%)
Feb 03, 2017
39.97
40.16
39.78
39.90
2,025,233
+0.42(+1.05%)
Feb 02, 2017
39.55
39.63
39.38
39.49
1,801,572
-0.06(-0.16%)
Feb 01, 2017
39.78
39.83
39.25
39.55
1,033,518
-0.16(-0.40%)
Jan 31, 2017
39.87
39.90
39.50
39.71
3,148,006
+0.58(+1.49%)
Jan 30, 2017
39.25
39.30
39.01
39.13
1,647,381
-0.46(-1.15%)
Jan 27, 2017
39.81
39.84
39.38
39.58
1,811,808
-0.31(-0.77%)
Jan 26, 2017
40.12
40.26
39.85
39.89
2,195,265
-0.54(-1.34%)
Jan 25, 2017
40.53
40.72
40.41
40.43
1,708,053
+0.20(+0.49%)
Jan 24, 2017
40.14
40.45
40.11
40.23
2,129,515
+0.25(+0.63%)
Jan 23, 2017
40.06
40.10
39.83
39.98
2,821,192
-0.20(-0.49%)
Jan 20, 2017
40.42
40.42
40.09
40.18
2,629,011
+0.39(+0.99%)
Jan 19, 2017
40.10
40.12
39.49
39.79
4,262,250
-0.42(-1.04%)
Jan 18, 2017
40.18
40.45
40.07
40.20
2,460,390
-0.25(-0.62%)
Jan 17, 2017
40.66
40.76
40.33
40.45
5,846,202
-0.06(-0.16%)
Jan 13, 2017
40.52
40.52
40.52
0
-0.17(-0.42%)
Jan 12, 2017
40.78
40.82
40.64
40.69
2,031,092
+0.47(+1.17%)
Jan 11, 2017
39.86
40.40
39.84
40.22
1,167,272
+0.46(+1.17%)
Jan 10, 2017
40.04
40.19
39.76
39.76
2,311,616
+0.01(+0.02%)
Jan 09, 2017
39.87
39.93
39.63
39.75
1,757,034
-0.42(-1.06%)
Jan 06, 2017
40.27
40.56
40.17
40.17
1,048,518
-0.47(-1.16%)
Jan 05, 2017
40.27
40.78
40.25
40.64
1,588,738
+0.49(+1.23%)
Jan 04, 2017
40.16
40.25
39.99
40.15
3,439,610
+0.20(+0.49%)
Jan 03, 2017
40.10
40.24
39.76
39.95
3,043,384
-0.08(-0.20%)
Dec 30, 2016
40.03
40.03
40.03
0
+0.27(+0.69%)
Dec 29, 2016
39.92
40.01
39.74
39.76
1,672,514
+0.27(+0.68%)
Dec 28, 2016
39.74
39.81
39.46
39.49
1,219,538
-0.15(-0.38%)
Dec 27, 2016
39.61
39.72
39.57
39.64
889,764
+0.20(+0.52%)
Dec 23, 2016
39.43
39.43
39.43
0
+0.12(+0.30%)
Dec 22, 2016
39.27
39.54
39.17
39.32
4,288,062
+0.42(+1.07%)
Dec 21, 2016
38.95
39.03
38.77
38.90
3,502,873
+0.46(+1.18%)
Dec 20, 2016
38.81
38.87
38.43
38.44
4,852,469
+0.08(+0.20%)
Dec 19, 2016
38.96
39.05
38.31
38.36
2,520,539
-0.72(-1.85%)
Dec 16, 2016
38.88
39.15
38.81
39.09
2,386,308
+0.57(+1.49%)
Dec 15, 2016
38.09
38.59
37.98
38.52
1,932,210
+0.19(+0.51%)
Dec 14, 2016
39.01
39.13
38.22
38.32
2,529,001
-0.84(-2.16%)
Dec 13, 2016
38.76
39.34
38.73
39.17
2,237,568
+0.50(+1.28%)
Dec 12, 2016
38.79
38.95
38.52
38.67
4,004,302
+0.57(+1.48%)
Dec 09, 2016
37.81
38.14
37.80
38.10
2,643,179
+0.12(+0.33%)
Dec 08, 2016
38.03
38.11
37.65
37.98
1,327,324
-0.10(-0.26%)
Dec 07, 2016
37.84
38.16
37.76
38.08
1,825,598
+0.54(+1.45%)
Dec 06, 2016
37.29
37.73
37.18
37.54
2,722,595
+0.20(+0.54%)
Dec 05, 2016
37.18
37.55
37.13
37.34
1,468,379
+0.30(+0.82%)
Dec 02, 2016
36.80
37.33
36.72
37.03
1,726,486
+0.02(+0.06%)
Dec 01, 2016
37.02
37.29
36.89
37.01
3,799,310
+0.07(+0.19%)
Nov 30, 2016
36.81
37.24
36.80
36.94
4,944,396
+0.58(+1.60%)
Nov 29, 2016
35.81
36.43
35.69
36.36
4,826,469
+0.40(+1.10%)
Nov 28, 2016
36.12
36.24
35.89
35.97
5,079,044
-0.16(-0.45%)
Nov 25, 2016
36.20
36.30
36.06
36.13
4,742,621
+0.13(+0.37%)
Nov 23, 2016
36.00
36.00
36.00
0
-0.50(-1.38%)
Nov 22, 2016
36.58
36.66
36.17
36.50
1,535,146
+0.19(+0.51%)
Nov 21, 2016
36.18
36.40
36.15
36.31
1,357,164
+0.81(+2.27%)
Nov 18, 2016
35.41
35.62
35.24
35.51
1,616,339
-0.23(-0.65%)
Nov 17, 2016
36.09
36.34
35.74
35.74
1,638,566
-0.02(-0.04%)
Nov 16, 2016
35.91
36.24
35.62
35.76
1,959,622
-0.58(-1.60%)
Nov 15, 2016
35.82
36.36
35.79
36.34
1,903,885
+1.00(+2.83%)
Nov 14, 2016
34.96
35.38
34.92
35.34
2,415,759
-0.42(-1.17%)
Nov 11, 2016
36.26
36.32
35.46
35.76
2,486,701
-0.90(-2.45%)
Nov 10, 2016
36.96
37.09
36.43
36.66
1,529,437
-0.22(-0.59%)
Nov 09, 2016
36.25
37.17
36.24
36.87
1,707,743
+0.04(+0.11%)
Nov 08, 2016
36.70
37.05
36.59
36.83
1,592,384
+0.09(+0.23%)
Nov 07, 2016
36.52
36.77
36.48
36.75
1,389,413
+0.60(+1.67%)
Nov 04, 2016
36.10
36.40
36.00
36.14
1,422,958
-0.26(-0.70%)
Nov 03, 2016
36.37
36.45
36.21
36.40
1,525,534
+0.27(+0.75%)
Nov 02, 2016
36.98
37.05
35.99
36.13
3,041,125
-0.91(-2.47%)
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
.