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 (%)
Feb 28, 2013
31.37
31.68
31.32
31.46
1,442,746
-0.02(-0.06%)
Feb 27, 2013
30.94
31.54
30.90
31.47
2,348,320
+0.57(+1.85%)
Feb 26, 2013
31.02
31.16
30.54
30.90
4,874,697
-0.08(-0.26%)
Feb 25, 2013
32.55
32.61
30.94
30.98
4,017,423
-0.75(-2.38%)
Feb 22, 2013
31.41
31.75
31.27
31.74
2,839,838
+0.61(+1.96%)
Feb 21, 2013
31.14
31.23
30.92
31.13
4,386,890
-0.58(-1.84%)
Feb 20, 2013
32.14
32.18
31.59
31.71
3,249,416
-0.68(-2.10%)
Feb 19, 2013
32.15
32.43
32.07
32.39
4,250,744
+0.96(+3.04%)
Feb 15, 2013
31.52
31.56
31.23
31.44
6,040,138
-0.43(-1.34%)
Feb 14, 2013
31.73
31.98
31.64
31.86
5,860,872
-0.81(-2.46%)
Feb 13, 2013
32.55
32.76
32.47
32.67
1,374,526
+0.35(+1.07%)
Feb 12, 2013
32.22
32.54
32.16
32.32
1,262,456
+0.11(+0.33%)
Feb 11, 2013
32.24
32.26
32.01
32.22
3,008,043
-0.19(-0.60%)
Feb 08, 2013
32.30
32.53
32.24
32.41
2,737,127
-0.12(-0.37%)
Feb 07, 2013
33.08
33.13
32.36
32.53
3,164,287
-0.79(-2.38%)
Feb 06, 2013
33.03
33.32
32.91
33.32
2,360,624
-0.08(-0.23%)
Feb 04, 2013
33.88
34.00
33.19
33.40
2,723,383
-1.14(-3.30%)
Feb 01, 2013
34.51
34.71
34.38
34.54
3,733,670
+0.40(+1.16%)
Jan 31, 2013
34.42
34.57
33.95
34.14
5,316,584
-0.25(-0.71%)
Jan 30, 2013
34.49
34.81
34.39
34.39
3,932,097
+0.20(+0.57%)
Jan 29, 2013
33.76
34.26
33.74
34.19
2,766,785
+0.69(+2.05%)
Jan 28, 2013
33.63
33.64
33.41
33.51
1,766,361
-0.14(-0.43%)
Jan 25, 2013
33.75
33.84
33.56
33.65
1,603,281
+0.34(+1.02%)
Jan 24, 2013
33.14
33.49
33.08
33.31
1,306,788
+0.13(+0.40%)
Jan 23, 2013
32.97
33.18
32.83
33.18
1,373,796
-0.02(-0.06%)
Jan 22, 2013
33.07
33.30
32.96
33.20
1,465,145
+0.06(+0.19%)
Jan 18, 2013
33.20
33.24
32.84
33.14
2,777,041
-0.27(-0.81%)
Jan 17, 2013
33.49
33.50
33.29
33.41
1,249,978
+0.11(+0.32%)
Jan 16, 2013
33.24
33.46
33.19
33.30
1,229,165
-0.16(-0.47%)
Jan 15, 2013
33.20
33.49
33.17
33.46
1,386,631
+0.18(+0.55%)
Jan 14, 2013
33.26
33.34
33.13
33.27
1,760,413
+0.02(+0.06%)
Jan 11, 2013
33.07
33.28
32.90
33.25
1,845,803
+0.31(+0.95%)
Jan 10, 2013
32.91
33.02
32.77
32.94
1,884,613
+0.52(+1.61%)
Jan 09, 2013
32.44
32.62
32.41
32.42
1,307,403
-0.02(-0.06%)
Jan 08, 2013
32.44
32.49
32.27
32.44
1,737,091
-0.07(-0.21%)
Jan 07, 2013
32.22
32.51
32.17
32.51
2,077,525
-0.39(-1.19%)
Jan 04, 2013
32.62
32.91
32.61
32.90
1,401,865
+0.08(+0.25%)
Jan 03, 2013
32.77
33.00
32.69
32.81
1,903,403
-0.25(-0.74%)
Jan 02, 2013
33.18
33.22
32.97
33.06
1,873,437
+0.31(+0.96%)
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%)
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
.