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 (%)
Dec 31, 2009
34.17
33.75
33.75
33.75
914,644
-0.36(-1.05%)
Dec 30, 2009
33.98
34.19
33.91
34.11
1,589,026
-0.18(-0.54%)
Dec 29, 2009
34.73
34.77
34.24
34.29
2,109,507
-0.05(-0.14%)
Dec 28, 2009
34.51
34.51
34.22
34.34
1,527,259
+0.25(+0.73%)
Dec 24, 2009
34.06
34.09
33.85
34.09
783,541
+0.27(+0.79%)
Dec 23, 2009
33.84
33.98
33.65
33.82
2,259,267
+0.31(+0.93%)
Dec 22, 2009
33.81
33.82
33.42
33.51
2,999,671
+0.53(+1.60%)
Dec 21, 2009
32.90
33.19
32.86
32.98
3,026,584
+0.83(+2.57%)
Dec 18, 2009
32.60
32.67
31.95
32.16
4,070,818
-0.46(-1.41%)
Dec 17, 2009
32.82
32.92
32.53
32.61
3,423,536
-1.08(-3.21%)
Dec 16, 2009
33.35
33.75
33.28
33.70
2,723,387
+0.57(+1.73%)
Dec 15, 2009
33.07
33.47
33.04
33.12
2,610,470
-0.12(-0.36%)
Dec 14, 2009
33.32
33.35
33.18
33.24
2,837,642
+0.12(+0.35%)
Dec 11, 2009
33.19
33.22
32.96
33.13
3,748,321
+0.14(+0.42%)
Dec 10, 2009
33.23
33.34
32.94
32.99
3,032,139
+0.20(+0.61%)
Dec 09, 2009
32.75
33.04
32.47
32.79
3,524,254
-0.01(-0.03%)
Dec 08, 2009
33.07
33.08
32.68
32.80
3,303,319
-0.72(-2.15%)
Dec 07, 2009
33.51
33.86
33.48
33.52
2,872,778
-0.06(-0.17%)
Dec 04, 2009
34.10
34.25
33.37
33.58
3,918,505
+0.04(+0.11%)
Dec 03, 2009
33.88
34.07
33.43
33.54
4,012,057
-0.05(-0.16%)
Dec 02, 2009
33.58
33.95
33.46
33.59
3,126,053
+0.11(+0.33%)
Dec 01, 2009
33.37
33.70
33.25
33.48
2,546,567
+0.71(+2.17%)
Nov 30, 2009
32.76
33.04
32.47
32.77
2,612,256
-0.26(-0.80%)
Nov 27, 2009
32.43
33.38
32.41
33.04
2,063,803
-0.92(-2.70%)
Nov 25, 2009
33.82
33.99
33.55
33.95
2,255,182
+0.26(+0.77%)
Nov 24, 2009
33.54
33.75
33.20
33.70
2,916,068
+0.27(+0.80%)
Nov 23, 2009
33.51
33.84
33.36
33.43
3,907,797
+0.80(+2.46%)
Nov 20, 2009
33.09
32.68
32.40
32.63
2,439,906
-0.46(-1.40%)
Nov 19, 2009
33.22
33.24
32.80
33.09
2,728,691
-0.39(-1.16%)
Nov 18, 2009
33.82
33.84
33.34
33.48
3,346,029
+0.01(+0.02%)
Nov 17, 2009
33.42
33.57
33.18
33.47
2,775,051
-0.12(-0.36%)
Nov 16, 2009
33.48
33.87
33.43
33.59
4,423,042
+0.50(+1.51%)
Nov 13, 2009
32.85
33.20
32.65
33.09
6,632,895
+0.48(+1.49%)
Nov 12, 2009
33.19
33.33
32.45
32.61
2,944,642
-0.56(-1.68%)
Nov 11, 2009
33.34
33.53
33.02
33.17
4,553,392
+0.14(+0.41%)
Nov 10, 2009
32.80
33.15
32.71
33.03
2,733,304
+0.11(+0.34%)
Nov 09, 2009
32.87
33.07
32.86
32.92
4,286,453
+0.04(+0.11%)
Nov 06, 2009
32.51
33.10
32.46
32.88
3,926,967
-0.09(-0.27%)
Nov 05, 2009
32.76
33.25
32.65
32.97
4,942,263
+0.56(+1.72%)
Nov 04, 2009
32.28
32.78
32.16
32.41
4,482,876
+0.37(+1.17%)
Nov 03, 2009
31.34
32.12
31.29
32.04
4,679,243
+0.21(+0.66%)
Nov 02, 2009
31.89
32.49
31.46
31.83
5,020,053
+0.17(+0.55%)
Oct 30, 2009
32.46
32.57
31.36
31.66
7,148,233
-1.27(-3.86%)
Oct 29, 2009
32.57
32.96
32.57
32.93
4,858,558
+0.69(+2.14%)
Oct 28, 2009
33.02
33.09
32.13
32.24
6,521,378
-0.70(-2.13%)
Oct 27, 2009
33.38
33.58
32.88
32.94
6,608,241
+0.22(+0.66%)
Oct 26, 2009
33.72
34.01
32.61
32.72
5,692,406
-0.71(-2.11%)
Oct 23, 2009
33.57
33.62
33.27
33.43
4,070,837
-0.30(-0.88%)
Oct 22, 2009
33.48
33.86
33.17
33.72
6,044,973
+0.14(+0.42%)
Oct 21, 2009
33.27
34.07
33.24
33.58
5,471,446
+0.09(+0.27%)
Oct 20, 2009
33.23
33.58
33.21
33.49
3,193,391
-0.13(-0.38%)
Oct 19, 2009
33.59
33.74
33.45
33.62
3,193,167
+0.33(+0.98%)
Oct 16, 2009
33.19
33.38
32.92
33.29
3,867,896
+0.09(+0.29%)
Oct 15, 2009
32.82
33.26
32.82
33.19
3,699,955
+0.15(+0.46%)
Oct 14, 2009
32.82
33.04
32.71
33.04
4,278,170
+1.13(+3.55%)
Oct 13, 2009
32.10
32.11
31.66
31.91
2,475,171
+0.12(+0.36%)
Oct 12, 2009
32.04
32.11
31.76
31.79
2,288,785
+0.40(+1.26%)
Oct 09, 2009
31.39
31.50
31.11
31.40
3,178,178
+0.21(+0.66%)
Oct 08, 2009
31.05
31.38
30.91
31.19
3,256,210
+0.26(+0.83%)
Oct 07, 2009
30.88
31.12
30.72
30.93
2,108,723
-0.16(-0.51%)
Oct 06, 2009
30.74
31.39
30.72
31.09
3,342,186
+0.73(+2.39%)
Oct 05, 2009
30.13
30.45
30.07
30.36
5,259,362
+0.22(+0.72%)
Oct 02, 2009
30.12
30.51
30.06
30.15
3,271,521
-0.12(-0.40%)
Oct 01, 2009
30.94
30.99
30.25
30.27
3,411,325
-0.96(-3.07%)
Sep 30, 2009
31.53
31.59
30.88
31.23
3,832,715
+0.06(+0.20%)
Sep 29, 2009
31.23
31.42
31.09
31.17
3,130,472
-0.45(-1.42%)
Sep 28, 2009
30.89
31.69
30.84
31.61
2,543,897
+0.72(+2.32%)
Sep 25, 2009
30.92
31.13
30.64
30.90
5,224,207
-0.09(-0.31%)
Sep 24, 2009
32.01
32.03
30.92
30.99
5,457,954
-1.11(-3.45%)
Sep 23, 2009
32.48
32.66
31.95
32.10
3,458,883
-0.70(-2.12%)
Sep 22, 2009
32.77
32.90
32.56
32.79
3,391,755
+0.53(+1.63%)
Sep 21, 2009
31.95
32.35
31.86
32.27
2,617,820
-0.15(-0.46%)
Sep 18, 2009
32.49
32.50
32.13
32.41
3,889,550
+0.35(+1.08%)
Sep 17, 2009
32.39
32.48
31.95
32.07
5,993,108
+0.12(+0.36%)
Sep 16, 2009
32.36
32.42
31.82
31.95
4,793,555
-0.39(-1.21%)
Sep 15, 2009
32.16
32.40
31.92
32.34
2,886,247
+0.23(+0.72%)
Sep 14, 2009
31.63
32.15
31.63
32.11
3,146,598
+0.12(+0.36%)
Sep 11, 2009
32.15
32.29
31.81
31.99
3,602,646
-0.16(-0.49%)
Sep 10, 2009
32.01
32.26
31.83
32.15
2,939,545
+0.33(+1.04%)
Sep 09, 2009
31.81
32.08
31.59
31.82
4,537,058
+0.73(+2.34%)
Sep 08, 2009
31.01
31.29
30.88
31.09
2,468,311
+0.82(+2.70%)
Sep 04, 2009
30.00
30.46
29.77
30.27
4,029,396
+0.51(+1.72%)
Sep 03, 2009
29.66
29.78
29.35
29.76
3,464,083
+0.14(+0.48%)
Sep 02, 2009
29.58
29.98
29.47
29.62
5,207,360
+0.29(+0.99%)
Sep 01, 2009
29.89
30.31
29.26
29.33
4,102,545
-0.85(-2.81%)
Aug 31, 2009
30.20
30.28
29.93
30.18
2,451,827
-0.19(-0.62%)
Aug 28, 2009
30.70
30.78
30.29
30.37
1,852,579
-0.25(-0.81%)
Aug 27, 2009
30.35
30.75
29.99
30.62
3,439,082
+0.44(+1.47%)
Aug 26, 2009
30.05
30.17
29.81
30.17
2,729,833
-0.05(-0.16%)
Aug 25, 2009
30.34
30.62
30.15
30.22
2,942,118
+0.14(+0.46%)
Aug 24, 2009
30.20
30.45
29.99
30.09
2,247,948
+0.01(+0.02%)
Aug 21, 2009
29.71
30.32
29.69
30.08
3,714,399
+1.02(+3.52%)
Aug 20, 2009
28.89
29.12
28.82
29.06
5,212,760
+0.51(+1.79%)
Aug 19, 2009
27.87
28.71
27.86
28.55
3,376,768
+0.27(+0.97%)
Aug 18, 2009
27.92
28.37
27.86
28.27
3,105,468
+0.74(+2.68%)
Aug 17, 2009
27.67
27.82
27.43
27.53
3,979,062
-1.12(-3.92%)
Aug 14, 2009
29.17
29.20
28.45
28.66
4,300,611
-0.42(-1.43%)
Aug 13, 2009
28.91
29.16
28.68
29.07
4,889,284
+0.10(+0.35%)
Aug 12, 2009
28.64
29.12
28.62
28.97
5,113,483
+0.83(+2.94%)
Aug 11, 2009
28.18
28.22
27.90
28.15
2,930,030
-0.16(-0.58%)
Aug 10, 2009
28.34
28.44
28.13
28.31
3,556,078
-0.32(-1.10%)
Aug 07, 2009
29.00
29.11
28.61
28.63
3,756,027
-0.44(-1.52%)
Aug 06, 2009
29.26
29.31
28.82
29.07
2,843,405
-0.11(-0.38%)
Aug 05, 2009
29.34
29.37
28.72
29.18
3,117,652
-0.03(-0.11%)
Aug 04, 2009
29.25
29.47
29.14
29.21
9,705,030
-0.19(-0.65%)
Aug 03, 2009
29.21
29.69
29.15
29.40
6,002,059
+0.07(+0.25%)
Jul 31, 2009
28.94
29.49
28.87
29.33
5,746,625
-0.31(-1.03%)
Jul 30, 2009
29.40
29.88
29.18
29.63
3,254,075
+0.39(+1.33%)
Jul 29, 2009
29.83
29.85
29.02
29.24
5,127,835
-0.46(-1.54%)
Jul 28, 2009
29.66
29.86
29.17
29.70
5,664,997
-0.64(-2.10%)
Jul 27, 2009
30.22
30.47
29.94
30.34
2,609,415
+0.12(+0.40%)
Jul 24, 2009
30.17
30.35
29.74
30.22
2,151
+0.02(+0.07%)
Jul 23, 2009
29.45
30.38
29.44
30.20
3,950,983
+0.56(+1.90%)
Jul 22, 2009
29.53
29.88
29.40
29.63
4,170,765
-0.16(-0.53%)
Jul 21, 2009
29.95
29.99
29.39
29.79
4,005,602
+0.33(+1.13%)
Jul 20, 2009
29.29
29.46
29.07
29.46
2,939,388
+0.64(+2.23%)
Jul 17, 2009
28.72
28.98
28.55
28.82
3,743,971
+0.14(+0.48%)
Jul 16, 2009
28.26
28.79
28.15
28.68
4,740,367
+0.43(+1.51%)
Jul 15, 2009
27.81
28.33
27.79
28.25
3,482,102
+1.02(+3.75%)
Jul 14, 2009
27.31
27.51
26.93
27.23
2,392,823
-0.14(-0.52%)
Jul 13, 2009
26.87
27.42
26.80
27.37
4,235,893
+0.92(+3.49%)
Jul 10, 2009
26.52
26.70
26.23
26.45
4,439,753
-0.53(-1.97%)
Jul 09, 2009
26.95
27.22
26.79
26.98
2,492,796
+0.30(+1.13%)
Jul 08, 2009
26.81
27.05
26.26
26.68
4,331,012
-0.02(-0.08%)
Jul 07, 2009
27.27
27.30
26.64
26.70
3,044,796
-0.74(-2.71%)
Jul 06, 2009
26.90
27.49
26.81
27.45
3,365,384
-0.22(-0.80%)
Jul 02, 2009
28.11
28.12
27.67
27.67
3,498,082
-1.35(-4.65%)
Jul 01, 2009
29.09
29.46
28.98
29.02
3,304,741
+0.44(+1.53%)
Jun 30, 2009
28.90
29.07
28.12
28.58
3,354,291
-0.33(-1.15%)
Jun 29, 2009
28.72
29.11
28.63
28.91
2,508,273
+0.58(+2.05%)
Jun 26, 2009
28.31
28.48
27.91
28.33
3,664,714
+0.09(+0.34%)
Jun 25, 2009
27.62
28.31
27.53
28.24
3,638,440
+0.22(+0.77%)
Jun 24, 2009
28.26
28.60
27.88
28.02
2,806,231
-0.02(-0.07%)
Jun 23, 2009
28.06
28.38
27.71
28.04
3,029,110
+0.51(+1.84%)
Jun 22, 2009
27.85
27.89
27.50
27.53
5,566,212
-1.07(-3.74%)
Jun 19, 2009
28.88
28.89
28.45
28.60
3,761,479
+0.09(+0.33%)
Jun 18, 2009
28.40
28.92
28.27
28.51
3,211,948
-0.03(-0.11%)
Jun 17, 2009
28.48
28.65
28.06
28.54
4,429,380
-0.08(-0.29%)
Jun 16, 2009
29.21
29.43
28.59
28.63
3,687,024
-0.23(-0.79%)
Jun 15, 2009
29.19
29.25
28.46
28.85
5,157,495
-1.30(-4.32%)
Jun 12, 2009
30.06
30.19
29.81
30.15
2,859,867
-0.66(-2.15%)
Jun 11, 2009
30.51
31.23
30.51
30.82
3,292,135
+0.11(+0.36%)
Jun 10, 2009
31.18
31.19
30.27
30.71
4,781,467
+0.01(+0.02%)
Jun 09, 2009
30.61
30.92
30.29
30.70
2,478,268
+0.32(+1.04%)
Jun 08, 2009
30.16
30.54
29.94
30.39
2,941,955
-0.18(-0.60%)
Jun 05, 2009
31.14
31.17
30.40
30.57
3,735,438
-0.33(-1.07%)
Jun 04, 2009
30.79
31.01
30.58
30.90
3,285,359
+0.63(+2.07%)
Jun 03, 2009
30.66
30.72
29.90
30.27
4,672,972
-1.21(-3.85%)
Jun 02, 2009
30.92
31.58
30.82
31.49
4,905,776
+0.15(+0.47%)
Jun 01, 2009
31.25
31.58
31.09
31.34
4,036,423
+0.96(+3.16%)
May 29, 2009
30.53
30.77
29.84
30.38
4,901,436
+0.81(+2.74%)
May 28, 2009
29.52
29.79
28.97
29.57
4,057,000
+0.53(+1.83%)
May 27, 2009
29.44
29.65
28.95
29.04
2,979,393
-0.50(-1.68%)
May 26, 2009
28.32
29.58
28.29
29.53
7,327,659
+0.54(+1.85%)
May 22, 2009
29.33
29.36
28.93
28.99
2,740,414
-0.07(-0.25%)
May 21, 2009
28.93
29.14
28.62
29.07
4,539,064
-0.41(-1.39%)
May 20, 2009
29.59
30.05
29.39
29.48
4,412,465
+0.35(+1.21%)
May 19, 2009
29.12
29.38
28.80
29.13
4,507,971
+0.00(+0.00%)
May 18, 2009
28.20
29.15
28.20
29.13
4,690,521
+1.21(+4.32%)
May 15, 2009
27.87
28.37
27.72
27.92
3,055,189
-0.35(-1.23%)
May 14, 2009
27.99
28.45
27.82
28.27
4,343,447
-0.94(-3.21%)
May 13, 2009
29.60
29.70
28.95
29.21
6,896,199
-0.51(-1.70%)
May 12, 2009
29.66
29.77
29.17
29.71
5,246,532
+0.56(+1.93%)
May 11, 2009
28.91
29.28
28.78
29.15
4,125,086
-0.44(-1.50%)
May 08, 2009
29.34
29.75
29.09
29.59
5,888,520
+1.23(+4.35%)
May 07, 2009
28.96
29.07
28.04
28.36
5,077,448
+0.17(+0.62%)
May 06, 2009
28.09
28.31
27.74
28.18
4,352,647
+0.52(+1.89%)
May 05, 2009
27.70
27.81
27.30
27.66
2,641,282
-0.26(-0.94%)
May 04, 2009
26.99
27.93
26.98
27.92
5,140,517
+0.78(+2.87%)
May 01, 2009
26.55
27.19
26.42
27.14
3,412,494
+0.94(+3.60%)
Apr 30, 2009
26.84
27.17
26.06
26.20
7,399,430
-0.65(-2.41%)
Apr 29, 2009
26.49
27.10
26.42
26.85
4,941,813
+0.43(+1.62%)
Apr 28, 2009
26.15
26.71
26.01
26.42
3,655,482
+0.25(+0.97%)
Apr 27, 2009
26.07
26.55
25.97
26.17
5,504,128
-0.63(-2.34%)
Apr 24, 2009
26.80
26.99
26.57
26.80
7,017,620
+1.22(+4.76%)
Apr 23, 2009
25.28
25.61
24.97
25.58
5,516,316
+1.32(+5.45%)
Apr 22, 2009
24.28
24.77
24.18
24.26
5,361,312
-0.26(-1.07%)
Apr 21, 2009
23.78
24.62
23.72
24.52
6,465,131
+0.68(+2.85%)
Apr 20, 2009
24.49
24.51
23.84
23.84
5,999,205
-1.05(-4.23%)
Apr 17, 2009
25.15
25.27
24.62
24.89
6,972,940
-0.21(-0.82%)
Apr 16, 2009
25.09
25.27
24.76
25.10
6,129,730
-0.22(-0.85%)
Apr 15, 2009
24.94
25.32
24.87
25.32
5,724,085
-0.08(-0.33%)
Apr 14, 2009
25.23
25.55
25.16
25.40
5,232,171
-0.69(-2.65%)
Apr 13, 2009
25.48
26.22
25.48
26.09
3,553,630
+0.11(+0.41%)
Apr 09, 2009
25.83
25.99
25.62
25.99
4,996,807
+0.27(+1.07%)
Apr 08, 2009
25.43
25.89
25.14
25.71
5,541,469
+0.18(+0.72%)
Apr 07, 2009
25.55
25.66
25.27
25.53
5,251,268
-0.66(-2.54%)
Apr 06, 2009
26.05
26.38
25.84
26.19
5,409,088
-0.90(-3.31%)
Apr 03, 2009
26.80
27.16
26.43
27.09
5,241,046
-0.40(-1.46%)
Apr 02, 2009
26.93
27.80
26.86
27.49
6,328,690
+1.40(+5.35%)
Apr 01, 2009
25.26
26.23
25.22
26.09
4,633,502
+0.24(+0.92%)
Mar 31, 2009
25.77
26.29
25.63
25.85
4,270,623
+0.35(+1.36%)
Mar 30, 2009
25.89
25.91
25.13
25.51
5,082,534
-2.33(-8.37%)
Mar 26, 2009
27.92
28.10
27.52
27.84
4,980,321
+0.17(+0.63%)
Mar 25, 2009
27.50
28.09
27.11
27.66
5,267,965
+0.66(+2.44%)
Mar 24, 2009
27.16
27.53
26.94
27.00
6,117,932
-0.72(-2.60%)
Mar 23, 2009
27.22
27.77
27.15
27.72
7,420,592
+1.23(+4.63%)
Mar 20, 2009
27.16
27.37
26.49
26.50
4,777,887
-0.71(-2.61%)
Mar 19, 2009
27.36
27.63
26.89
27.21
8,947,172
+1.18(+4.51%)
Mar 18, 2009
25.84
26.86
25.33
26.03
6,752,039
-0.24(-0.90%)
Mar 17, 2009
25.42
26.28
25.25
26.27
4,335,961
+0.45(+1.76%)
Mar 16, 2009
26.04
26.35
25.77
25.82
4,610,250
-0.13(-0.49%)
Mar 13, 2009
26.26
26.33
25.51
25.94
0
-0.06(-0.22%)
Mar 12, 2009
24.98
26.10
24.76
26.00
4,887,686
+0.73(+2.90%)
Mar 11, 2009
25.54
25.88
24.89
25.27
6,061,507
+0.15(+0.61%)
Mar 10, 2009
24.30
25.52
24.29
25.12
10,448,010
+1.48(+6.27%)
Mar 09, 2009
23.27
24.14
23.23
23.64
6,883,796
-0.46(-1.92%)
Mar 06, 2009
24.47
24.71
23.50
24.10
0
+0.70(+3.00%)
Mar 05, 2009
23.89
24.13
23.35
23.40
5,952,714
-1.47(-5.91%)
Mar 04, 2009
23.98
25.20
23.90
24.87
10,285,717
+1.83(+7.94%)
Mar 02, 2009
24.14
24.34
22.98
23.04
8,373,494
-1.83(-7.37%)
Feb 27, 2009
24.64
25.48
24.43
24.87
0
-0.37(-1.48%)
Feb 26, 2009
25.38
25.80
25.17
25.25
8,882,016
-0.52(-2.02%)
Feb 25, 2009
25.82
26.21
25.01
25.77
9,755,660
-0.25(-0.95%)
Feb 24, 2009
25.21
26.07
25.00
26.02
7,208,686
+1.24(+5.02%)
Feb 23, 2009
25.85
25.94
24.71
24.77
7,246,312
-0.76(-2.99%)
Feb 20, 2009
25.41
25.86
25.07
25.54
7,096,301
-0.67(-2.57%)
Feb 19, 2009
26.73
26.87
26.09
26.21
5,135,222
+0.21(+0.81%)
Feb 18, 2009
26.04
26.34
25.41
26.00
9,572,748
+0.25(+0.96%)
Feb 17, 2009
26.31
26.36
25.74
25.75
6,596,950
-2.11(-7.58%)
Feb 13, 2009
28.02
28.19
27.70
27.87
4,714,433
+0.21(+0.74%)
Feb 12, 2009
27.08
27.69
26.64
27.66
6,404,784
+0.56(+2.06%)
Feb 11, 2009
27.39
27.58
26.74
27.10
5,324,391
-0.15(-0.54%)
Feb 10, 2009
28.20
28.66
27.04
27.25
5,934,893
-1.28(-4.47%)
Feb 09, 2009
28.86
29.03
28.29
28.53
4,585,356
-0.25(-0.88%)
Feb 06, 2009
27.84
28.93
27.77
28.78
5,527,387
+1.03(+3.70%)
Feb 05, 2009
26.94
27.95
26.64
27.75
6,571,130
+0.21(+0.75%)
Feb 04, 2009
27.30
28.06
27.23
27.55
6,196,402
+0.18(+0.65%)
Feb 03, 2009
26.45
27.49
26.35
27.37
5,152,747
+0.87(+3.28%)
Feb 02, 2009
26.01
26.65
25.92
26.50
4,759,040
+0.26(+1.00%)
Jan 30, 2009
26.83
27.01
26.08
26.23
0
-0.62(-2.30%)
Jan 29, 2009
27.12
27.41
26.72
26.85
5,604,075
-0.97(-3.50%)
Jan 28, 2009
27.61
28.06
27.44
27.82
5,510,838
+0.93(+3.47%)
Jan 27, 2009
26.68
27.12
26.36
26.89
5,487,824
+0.28(+1.05%)
Jan 26, 2009
25.72
26.89
25.66
26.61
9,318,353
+1.62(+6.50%)
Jan 23, 2009
23.61
25.22
23.57
24.99
8,101,581
+0.35(+1.43%)
Jan 22, 2009
24.84
25.11
24.07
24.64
9,026,420
-0.94(-3.69%)
Jan 21, 2009
24.62
25.59
24.33
25.58
6,119,204
+0.80(+3.21%)
Jan 20, 2009
25.50
25.73
24.65
24.78
5,835,639
-1.40(-5.33%)
Jan 16, 2009
26.78
26.81
25.55
26.18
4,873,327
+0.28(+1.10%)
Jan 15, 2009
26.09
26.11
25.00
25.90
5,156,973
-0.27(-1.03%)
Jan 14, 2009
26.46
26.65
25.82
26.16
4,355,795
-1.21(-4.43%)
Jan 13, 2009
27.09
27.68
27.00
27.38
6,497,438
-0.41(-1.48%)
Jan 12, 2009
28.17
28.24
27.49
27.79
3,624,908
-0.48(-1.70%)
Jan 09, 2009
28.92
28.93
28.11
28.27
5,435,319
-1.23(-4.16%)
Jan 08, 2009
29.16
29.62
28.84
29.50
6,702,009
+0.59(+2.04%)
Jan 07, 2009
29.59
29.62
28.51
28.90
5,094,614
-0.78(-2.63%)
Jan 06, 2009
29.72
30.03
29.23
29.68
5,463,221
-0.13(-0.42%)
Jan 05, 2009
29.52
30.38
29.50
29.81
5,722,998
-0.52(-1.72%)
Jan 02, 2009
29.47
30.49
29.28
30.33
0
+1.19(+4.09%)
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
.