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, 2012
32.31
32.86
32.22
32.75
1,770,481
+0.40(+1.24%)
Dec 28, 2012
32.42
32.51
32.23
32.34
1,321,591
-0.61(-1.85%)
Dec 27, 2012
33.19
33.19
32.71
32.95
2,699,685
+0.54(+1.67%)
Dec 26, 2012
32.61
32.61
32.33
32.41
900,968
-0.06(-0.17%)
Dec 24, 2012
32.45
32.51
32.28
32.47
690,809
+0.02(+0.06%)
Dec 21, 2012
32.23
32.55
32.19
32.45
2,725,191
-0.09(-0.27%)
Dec 20, 2012
32.68
32.71
32.32
32.54
4,243,746
-0.02(-0.06%)
Dec 19, 2012
32.86
32.87
32.54
32.56
2,555,366
+0.09(+0.27%)
Dec 18, 2012
32.36
32.55
32.29
32.47
1,947,430
+0.28(+0.86%)
Dec 17, 2012
32.17
32.44
32.17
32.19
2,698,217
+0.21(+0.65%)
Dec 14, 2012
31.81
32.02
31.63
31.98
2,205,234
-0.03(-0.08%)
Dec 13, 2012
32.04
32.18
31.81
32.01
2,340,692
+0.08(+0.26%)
Dec 12, 2012
31.90
32.02
31.79
31.93
2,703,718
+0.60(+1.90%)
Dec 11, 2012
31.38
31.54
31.33
31.33
2,459,833
+0.38(+1.24%)
Dec 10, 2012
30.89
30.97
30.83
30.95
1,550,195
+0.14(+0.44%)
Dec 07, 2012
30.77
30.85
30.54
30.81
2,850,288
-0.37(-1.17%)
Dec 06, 2012
31.16
31.23
30.96
31.18
1,540,367
-0.05(-0.16%)
Dec 05, 2012
31.15
31.31
30.96
31.23
2,791,261
+0.08(+0.26%)
Dec 04, 2012
31.28
31.39
31.09
31.15
2,526,153
+0.09(+0.28%)
Nov 30, 2012
31.21
31.30
30.95
31.06
2,590,130
+0.07(+0.22%)
Nov 29, 2012
30.92
31.10
30.77
30.99
2,347,324
+0.23(+0.74%)
Nov 28, 2012
30.27
30.78
30.21
30.76
2,344,493
+0.38(+1.24%)
Nov 27, 2012
30.46
30.56
30.30
30.38
3,848,885
-0.53(-1.70%)
Nov 26, 2012
30.69
30.96
30.64
30.91
1,701,680
-0.04(-0.12%)
Nov 23, 2012
30.74
30.98
30.72
30.95
1,564,846
+0.52(+1.71%)
Nov 21, 2012
30.32
30.47
30.24
30.43
1,643,651
+0.15(+0.51%)
Nov 20, 2012
30.00
30.35
29.96
30.27
2,854,989
-0.03(-0.10%)
Nov 19, 2012
29.80
30.39
29.77
30.30
4,213,478
+0.93(+3.18%)
Nov 16, 2012
29.45
29.49
29.10
29.37
5,511,893
-0.08(-0.27%)
Nov 15, 2012
29.65
29.87
29.36
29.45
4,562,326
+0.03(+0.11%)
Nov 14, 2012
29.76
29.83
29.37
29.42
2,627,704
-0.09(-0.29%)
Nov 13, 2012
29.41
29.93
29.36
29.50
4,253,485
-0.28(-0.94%)
Nov 12, 2012
29.84
29.89
29.69
29.78
3,240,648
-0.03(-0.10%)
Nov 09, 2012
29.68
30.05
29.61
29.81
2,446,474
+0.17(+0.56%)
Nov 08, 2012
29.85
30.03
29.59
29.65
4,250,621
-0.54(-1.78%)
Nov 07, 2012
30.06
30.24
29.89
30.19
6,306,852
-0.89(-2.87%)
Nov 06, 2012
30.80
31.12
30.76
31.08
2,767,099
+0.13(+0.42%)
Nov 05, 2012
30.86
31.01
30.76
30.95
2,649,692
-0.27(-0.87%)
Nov 02, 2012
31.58
31.60
31.16
31.22
1,841,171
-0.20(-0.63%)
Nov 01, 2012
31.29
31.50
31.17
31.42
2,575,499
+0.21(+0.67%)
Oct 31, 2012
31.75
31.80
31.15
31.21
4,029,195
+0.22(+0.72%)
Oct 26, 2012
31.09
30.98
30.98
30.98
2,508,092
+0.04(+0.12%)
Oct 25, 2012
31.12
31.22
30.78
30.95
2,896,222
-0.11(-0.36%)
Oct 24, 2012
31.16
31.22
30.98
31.06
2,662,756
+0.04(+0.12%)
Oct 23, 2012
30.98
31.18
30.65
31.02
6,280,959
-0.80(-2.51%)
Oct 19, 2012
32.15
32.18
31.67
31.82
2,315,161
-0.37(-1.15%)
Oct 18, 2012
32.15
32.43
32.08
32.19
2,245,918
-0.19(-0.57%)
Oct 17, 2012
32.32
32.56
32.22
32.38
3,298,000
+0.46(+1.46%)
Oct 16, 2012
31.59
32.00
31.49
31.91
4,130,785
+0.82(+2.65%)
Oct 15, 2012
30.99
31.09
30.74
31.09
2,680,490
+0.37(+1.19%)
Oct 12, 2012
30.90
31.05
30.59
30.72
2,845,542
-0.10(-0.32%)
Oct 11, 2012
30.90
31.11
30.80
30.82
3,180,328
+0.38(+1.26%)
Oct 10, 2012
30.56
30.72
30.37
30.44
3,408,010
-0.17(-0.57%)
Oct 09, 2012
30.93
30.96
30.55
30.61
4,560,195
-0.30(-0.98%)
Oct 08, 2012
30.87
30.95
30.76
30.92
2,967,752
-0.21(-0.68%)
Oct 05, 2012
31.27
31.46
31.08
31.13
3,433,210
+0.12(+0.40%)
Oct 04, 2012
30.87
31.04
30.65
31.00
3,357,700
+0.14(+0.46%)
Oct 03, 2012
31.08
31.13
30.73
30.86
4,569,923
-0.46(-1.48%)
Oct 02, 2012
31.48
31.52
31.19
31.33
2,398,957
+0.12(+0.40%)
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
.