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 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%)
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
.