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 (%)
Apr 30, 2004
48.61
48.86
48.55
48.55
1,196,628
+0.24(+0.50%)
Apr 29, 2004
49.14
49.46
48.17
48.30
1,559,071
-0.77(-1.57%)
Apr 28, 2004
49.94
49.98
49.05
49.07
1,234,011
-1.20(-2.38%)
Apr 27, 2004
49.83
50.43
49.83
50.27
1,360,012
-0.09(-0.18%)
Apr 26, 2004
50.48
50.59
50.12
50.36
593,001
+0.32(+0.64%)
Apr 23, 2004
50.06
50.11
49.80
50.04
411,210
-0.42(-0.84%)
Apr 22, 2004
49.33
50.47
49.33
50.46
938,934
+0.56(+1.13%)
Apr 21, 2004
49.72
50.14
49.55
49.89
1,672,358
+0.07(+0.14%)
Apr 20, 2004
50.58
50.62
49.83
49.83
1,940,868
-1.37(-2.68%)
Apr 19, 2004
50.77
51.26
50.72
51.20
1,242,361
-0.18(-0.36%)
Apr 16, 2004
50.69
51.64
50.62
51.38
1,063,986
+0.74(+1.46%)
Apr 15, 2004
50.38
50.67
50.22
50.64
841,397
+0.60(+1.19%)
Apr 14, 2004
49.30
50.12
49.30
50.05
978,404
+0.14(+0.29%)
Apr 13, 2004
50.27
50.28
49.85
49.91
820,144
-0.47(-0.93%)
Apr 12, 2004
49.85
50.42
49.85
50.37
1,568,748
+0.53(+1.07%)
Apr 08, 2004
49.90
49.97
49.61
49.84
1,153,553
+0.36(+0.72%)
Apr 07, 2004
49.68
49.68
49.20
49.48
1,204,598
-0.19(-0.39%)
Apr 06, 2004
50.03
50.20
49.55
49.68
905,346
+0.22(+0.44%)
Apr 05, 2004
49.05
49.54
49.02
49.46
748,604
+0.40(+0.82%)
Apr 02, 2004
48.80
49.06
48.67
49.06
882,954
+0.80(+1.66%)
Apr 01, 2004
48.14
48.69
48.08
48.26
1,518,841
-0.22(-0.46%)
Mar 31, 2004
48.61
48.76
48.00
48.48
799,839
+0.29(+0.60%)
Mar 30, 2004
47.63
48.30
47.63
48.19
1,048,615
+0.50(+1.04%)
Mar 29, 2004
47.52
47.87
47.51
47.70
808,568
+0.27(+0.57%)
Mar 26, 2004
47.03
47.56
46.86
47.43
945,196
+0.59(+1.26%)
Mar 25, 2004
46.69
46.91
46.53
46.84
1,552,239
+0.15(+0.32%)
Mar 24, 2004
47.18
47.28
46.69
46.69
1,487,721
-0.97(-2.03%)
Mar 23, 2004
47.70
47.78
47.32
47.66
613,495
+0.24(+0.51%)
Mar 22, 2004
48.12
48.12
47.39
47.42
774,601
-0.97(-2.00%)
Mar 19, 2004
48.53
48.67
48.21
48.39
944,627
-0.18(-0.38%)
Mar 18, 2004
48.39
48.70
48.06
48.57
1,386,009
+0.76(+1.60%)
Mar 17, 2004
47.34
47.92
47.15
47.81
1,045,959
+0.20(+0.41%)
Mar 16, 2004
47.54
47.66
47.30
47.61
1,029,260
+0.13(+0.28%)
Mar 15, 2004
48.04
48.26
47.38
47.48
1,234,201
-0.34(-0.71%)
Mar 12, 2004
47.66
47.83
47.29
47.82
1,258,490
-0.31(-0.64%)
Mar 11, 2004
48.63
48.89
48.12
48.12
1,792,476
-1.21(-2.45%)
Mar 10, 2004
49.52
49.79
49.33
49.33
1,874,452
+0.38(+0.78%)
Mar 09, 2004
49.01
49.21
48.80
48.95
1,225,662
-0.15(-0.31%)
Mar 08, 2004
49.32
49.60
49.01
49.10
487,494
+0.12(+0.24%)
Mar 05, 2004
48.41
49.11
48.37
48.99
629,624
+0.39(+0.80%)
Mar 04, 2004
48.09
48.79
47.98
48.60
761,318
-0.07(-0.14%)
Mar 03, 2004
48.73
48.82
48.03
48.67
867,774
+0.02(+0.04%)
Mar 02, 2004
49.15
49.17
48.62
48.65
989,410
-0.84(-1.69%)
Mar 01, 2004
49.05
49.52
48.89
49.48
1,435,157
+1.01(+2.08%)
Feb 27, 2004
48.80
49.11
48.27
48.48
1,820,940
-0.45(-0.93%)
Feb 26, 2004
48.58
49.14
48.47
48.93
1,017,874
+0.20(+0.41%)
Feb 25, 2004
48.60
48.82
48.36
48.73
1,541,613
-0.40(-0.82%)
Feb 24, 2004
48.77
49.13
48.68
49.13
1,429,844
+0.04(+0.08%)
Feb 23, 2004
48.83
49.10
48.75
49.09
660,935
+0.76(+1.57%)
Feb 20, 2004
49.25
49.28
48.21
48.33
976,317
+0.26(+0.55%)
Feb 19, 2004
48.25
48.45
47.97
48.07
685,414
+0.06(+0.12%)
Feb 18, 2004
48.04
48.48
47.89
48.01
668,905
+0.01(+0.02%)
Feb 17, 2004
47.82
48.10
47.70
48.00
661,504
+0.52(+1.10%)
Feb 13, 2004
48.04
48.10
47.19
47.48
823,559
-0.43(-0.90%)
Feb 12, 2004
47.81
48.28
47.79
47.91
612,546
-0.85(-1.74%)
Feb 11, 2004
47.63
48.76
47.61
48.76
729,818
+0.43(+0.88%)
Feb 10, 2004
47.72
48.35
47.58
48.33
827,734
+0.01(+0.02%)
Feb 09, 2004
48.13
48.46
47.94
48.32
1,235,719
+1.04(+2.20%)
Feb 06, 2004
46.64
47.29
46.64
47.29
581,425
+0.61(+1.31%)
Feb 05, 2004
47.02
47.11
46.66
46.67
542,145
-0.15(-0.32%)
Feb 04, 2004
47.12
47.31
46.82
46.82
615,392
-0.35(-0.74%)
Feb 03, 2004
47.01
47.22
46.85
47.17
634,368
+0.51(+1.08%)
Feb 02, 2004
46.43
46.92
46.25
46.66
834,755
+0.13(+0.28%)
Jan 30, 2004
46.73
46.73
46.35
46.53
1,668,562
-0.74(-1.56%)
Jan 29, 2004
47.38
47.62
47.08
47.27
1,020,151
-0.40(-0.83%)
Jan 28, 2004
48.18
48.58
47.67
47.67
918,060
-0.55(-1.14%)
Jan 27, 2004
48.27
48.54
48.16
48.21
619,757
+0.05(+0.11%)
Jan 26, 2004
48.07
48.17
47.73
48.16
1,010,284
-0.27(-0.57%)
Jan 23, 2004
48.53
48.75
48.21
48.43
728,300
-0.23(-0.48%)
Jan 22, 2004
48.74
48.86
48.46
48.67
515,958
-0.22(-0.45%)
Jan 21, 2004
48.55
48.90
48.36
48.89
2,123,418
+0.67(+1.39%)
Jan 20, 2004
48.12
48.32
48.01
48.22
595,088
+0.65(+1.36%)
Jan 16, 2004
47.09
47.60
47.04
47.57
815,400
-0.29(-0.61%)
Jan 15, 2004
48.20
48.27
47.75
47.86
826,975
+0.16(+0.33%)
Jan 14, 2004
47.37
47.82
47.26
47.70
723,746
-0.36(-0.75%)
Jan 13, 2004
48.25
48.35
48.06
48.06
560,362
-0.05(-0.11%)
Jan 12, 2004
48.03
48.22
47.91
48.11
623,742
+0.46(+0.96%)
Jan 09, 2004
47.56
47.93
47.26
47.65
976,127
-0.37(-0.78%)
Jan 08, 2004
48.06
48.17
47.79
48.03
1,209,532
-0.23(-0.47%)
Jan 07, 2004
48.40
48.44
47.99
48.26
1,635,354
-1.46(-2.95%)
Jan 06, 2004
49.93
49.96
49.50
49.72
1,475,197
-0.59(-1.16%)
Jan 05, 2004
49.43
50.31
49.41
50.31
1,256,593
+1.16(+2.37%)
Jan 02, 2004
49.24
49.36
48.99
49.14
909,331
+0.39(+0.80%)
Dec 31, 2003
48.58
49.26
48.56
48.75
980,871
+0.80(+1.66%)
Dec 30, 2003
47.96
48.01
47.83
47.96
604,956
+0.17(+0.35%)
Dec 29, 2003
47.47
47.83
47.42
47.79
669,474
+0.39(+0.82%)
Dec 26, 2003
47.35
47.47
47.29
47.40
203,233
+0.15(+0.32%)
Dec 24, 2003
46.93
47.43
46.92
47.24
276,291
+0.28(+0.61%)
Dec 23, 2003
46.89
46.96
46.75
46.96
791,300
-0.40(-0.83%)
Dec 22, 2003
47.37
47.50
47.20
47.35
649,929
+0.22(+0.46%)
Dec 19, 2003
47.48
47.51
46.99
47.14
1,884,699
-0.73(-1.53%)
Dec 18, 2003
47.04
47.97
47.04
47.87
906,675
+1.01(+2.15%)
Dec 17, 2003
46.36
46.90
46.31
46.86
857,716
+0.51(+1.09%)
Dec 16, 2003
45.41
46.40
46.06
46.36
979,163
+0.95(+2.09%)
Dec 15, 2003
45.67
45.85
45.40
45.41
701,354
-0.26(-0.58%)
Dec 12, 2003
45.68
45.72
45.46
45.67
533,226
+0.40(+0.87%)
Dec 11, 2003
44.82
45.37
44.74
45.28
1,098,902
+0.27(+0.60%)
Dec 10, 2003
44.97
45.19
44.87
45.01
486,355
-0.08(-0.19%)
Dec 09, 2003
44.38
45.37
45.07
45.09
743,670
+0.71(+1.60%)
Dec 08, 2003
43.84
44.38
43.84
44.38
563,967
+0.53(+1.21%)
Dec 05, 2003
44.17
43.94
43.73
43.85
1,048,805
-0.32(-0.73%)
Dec 04, 2003
43.93
44.15
43.90
44.17
630,763
+0.16(+0.37%)
Dec 03, 2003
43.63
44.30
44.00
44.01
725,643
+0.38(+0.87%)
Dec 02, 2003
43.72
43.84
43.62
43.63
942,160
+0.07(+0.17%)
Dec 01, 2003
42.56
43.58
43.16
43.55
1,148,619
+0.99(+2.33%)
Nov 28, 2003
42.55
42.92
42.52
42.56
976,696
+0.20(+0.46%)
Nov 26, 2003
42.22
42.39
42.05
42.37
560,741
+0.56(+1.35%)
Nov 25, 2003
41.72
41.92
41.72
41.81
525,256
-0.05(-0.11%)
Nov 24, 2003
41.69
41.85
41.59
41.85
593,949
+0.31(+0.75%)
Nov 21, 2003
41.24
41.62
41.46
41.54
928,307
+0.31(+0.74%)
Nov 20, 2003
41.08
41.46
41.08
41.24
776,309
-0.35(-0.84%)
Nov 19, 2003
41.63
41.64
41.30
41.58
764,354
+0.24(+0.59%)
Nov 18, 2003
41.45
41.45
41.17
41.34
832,478
-0.08(-0.19%)
Nov 17, 2003
41.57
41.64
41.14
41.42
565,865
-0.57(-1.37%)
Nov 14, 2003
41.79
42.31
41.78
42.00
1,033,245
+0.31(+0.75%)
Nov 13, 2003
41.35
41.68
41.25
41.68
474,590
+0.32(+0.78%)
Nov 12, 2003
40.86
41.36
40.85
41.36
444,229
+0.44(+1.07%)
Nov 11, 2003
40.86
41.07
40.86
40.93
400,014
+0.19(+0.47%)
Nov 10, 2003
41.26
41.30
40.74
40.74
482,940
-0.53(-1.29%)
Nov 07, 2003
40.95
41.35
40.89
41.27
672,890
+0.34(+0.84%)
Nov 06, 2003
40.74
40.97
40.66
40.93
517,856
+0.28(+0.70%)
Nov 05, 2003
41.32
41.35
41.13
40.64
810,086
-0.52(-1.25%)
Nov 04, 2003
41.32
41.35
41.13
41.16
623,552
+0.18(+0.45%)
Nov 03, 2003
41.14
41.24
40.90
40.97
1,513,555
-0.17(-0.41%)
Oct 31, 2003
41.26
41.10
40.76
41.14
929,825
-0.12(-0.29%)
Oct 30, 2003
41.17
41.76
41.25
41.26
1,448,820
+0.09(+0.23%)
Oct 29, 2003
40.87
41.31
40.87
41.17
504,762
-0.13(-0.32%)
Oct 28, 2003
41.15
41.23
40.91
41.30
856,768
+0.11(+0.27%)
Oct 27, 2003
41.10
41.37
41.10
41.19
298,493
+0.27(+0.66%)
Oct 24, 2003
40.73
41.07
40.73
40.92
628,106
-0.21(-0.51%)
Oct 23, 2003
40.78
41.23
40.73
41.13
706,857
-0.07(-0.17%)
Oct 22, 2003
41.42
41.54
41.19
41.20
563,967
-0.39(-0.94%)
Oct 21, 2003
41.76
41.74
41.47
41.59
645,375
-0.17(-0.42%)
Oct 20, 2003
41.55
41.93
41.50
41.76
402,671
+0.21(+0.51%)
Oct 17, 2003
42.14
41.68
41.46
41.55
654,103
-0.59(-1.39%)
Oct 16, 2003
42.08
42.21
42.00
42.14
571,558
-0.05(-0.11%)
Oct 15, 2003
42.43
42.53
42.11
42.18
612,166
-0.37(-0.87%)
Oct 14, 2003
42.31
42.52
42.24
42.55
839,310
+0.26(+0.62%)
Oct 13, 2003
41.84
42.29
42.07
42.29
529,621
+0.45(+1.07%)
Oct 10, 2003
41.80
41.94
41.76
41.84
289,764
+0.34(+0.83%)
Oct 09, 2003
41.40
41.69
41.40
41.50
543,663
+0.25(+0.60%)
Oct 08, 2003
41.39
41.81
41.15
41.25
518,615
-0.14(-0.34%)
Oct 07, 2003
41.35
41.41
40.94
41.39
641,769
+0.04(+0.10%)
Oct 06, 2003
40.84
41.38
41.10
41.35
754,676
+0.51(+1.25%)
Oct 03, 2003
41.19
41.37
40.84
40.84
995,103
+0.32(+0.78%)
Oct 02, 2003
40.44
40.79
40.41
40.52
1,003,073
-0.79(-1.91%)
Oct 01, 2003
39.95
41.38
40.37
41.32
1,049,754
+1.37(+3.43%)
Sep 30, 2003
40.27
40.39
39.66
39.95
1,184,294
-0.33(-0.81%)
Sep 29, 2003
40.09
40.36
39.72
40.27
774,981
+0.18(+0.45%)
Sep 26, 2003
40.66
40.15
39.88
40.09
793,198
-0.57(-1.40%)
Sep 25, 2003
40.49
41.00
40.70
40.66
649,549
+0.17(+0.42%)
Sep 24, 2003
40.29
40.86
40.24
40.49
1,199,285
+0.21(+0.51%)
Sep 23, 2003
40.39
40.39
40.23
40.29
489,202
-0.04(-0.09%)
Sep 22, 2003
40.84
40.53
40.12
40.32
845,192
-0.52(-1.26%)
Sep 19, 2003
40.88
40.97
40.68
40.84
609,130
-0.04(-0.10%)
Sep 18, 2003
40.97
40.90
40.61
40.88
476,108
-0.09(-0.22%)
Sep 17, 2003
41.05
41.17
40.92
40.97
2,318,492
-0.06(-0.15%)
Sep 16, 2003
40.95
41.14
40.74
41.04
621,465
+0.09(+0.22%)
Sep 15, 2003
40.88
40.99
40.69
40.95
767,960
-0.50(-1.20%)
Sep 12, 2003
41.59
41.63
41.22
41.44
480,662
+0.12(+0.29%)
Sep 11, 2003
41.39
41.46
41.22
41.32
403,240
+0.14(+0.33%)
Sep 10, 2003
41.61
41.61
41.18
41.18
557,895
-0.32(-0.76%)
Sep 09, 2003
41.74
41.75
41.39
41.50
524,687
-0.54(-1.29%)
Sep 08, 2003
41.62
42.04
41.59
42.04
555,808
+0.66(+1.59%)
Sep 05, 2003
41.18
41.45
41.10
41.38
613,685
-0.01(-0.03%)
Sep 04, 2003
41.10
41.39
41.08
41.39
571,747
+0.50(+1.22%)
Sep 03, 2003
40.67
41.05
40.59
40.89
606,853
+0.07(+0.17%)
Sep 02, 2003
40.68
40.84
40.47
40.83
1,279,174
+0.24(+0.60%)
Aug 29, 2003
40.63
40.74
40.41
40.58
444,039
-0.10(-0.25%)
Aug 28, 2003
40.20
40.79
40.20
40.68
561,500
+0.61(+1.51%)
Aug 27, 2003
39.92
40.25
39.80
40.08
608,561
+0.18(+0.46%)
Aug 26, 2003
39.78
40.06
39.54
39.89
1,148,809
-0.52(-1.28%)
Aug 25, 2003
40.55
40.60
40.37
40.41
478,196
-0.09(-0.23%)
Aug 22, 2003
40.71
40.76
40.49
40.50
368,324
-0.32(-0.79%)
Aug 21, 2003
41.21
41.22
40.74
40.83
698,318
-0.31(-0.74%)
Aug 20, 2003
41.08
41.13
40.82
41.13
605,145
-0.36(-0.88%)
Aug 19, 2003
41.53
41.63
41.35
41.49
483,888
-0.33(-0.79%)
Aug 18, 2003
41.56
41.87
41.52
41.83
451,250
+0.05(+0.13%)
Aug 15, 2003
42.07
42.07
41.55
41.77
415,195
-0.10(-0.24%)
Aug 14, 2003
41.21
41.92
41.18
41.87
542,714
+0.93(+2.27%)
Aug 13, 2003
41.20
41.23
40.81
40.95
466,620
-0.34(-0.83%)
Aug 12, 2003
41.35
41.37
41.10
41.29
610,838
-0.26(-0.62%)
Aug 11, 2003
41.24
41.61
41.24
41.55
943,488
+0.91(+2.23%)
Aug 08, 2003
40.80
40.84
40.48
40.64
817,297
+0.82(+2.05%)
Aug 07, 2003
39.19
39.86
39.17
39.82
823,749
+0.87(+2.23%)
Aug 06, 2003
39.09
39.37
38.75
38.95
939,503
-0.33(-0.85%)
Aug 05, 2003
38.98
39.57
38.98
39.29
725,643
+0.47(+1.21%)
Aug 04, 2003
38.91
38.98
38.63
38.82
509,506
+0.37(+0.97%)
Aug 01, 2003
38.30
38.49
38.19
38.44
1,013,320
-0.34(-0.88%)
Jul 31, 2003
39.08
39.15
38.75
38.79
548,027
-0.21(-0.54%)
Jul 30, 2003
39.02
39.11
38.82
39.00
331,890
-0.12(-0.30%)
Jul 29, 2003
39.55
39.56
39.00
39.11
418,611
-0.54(-1.36%)
Jul 28, 2003
39.60
39.85
39.42
39.65
482,560
+0.07(+0.19%)
Jul 25, 2003
39.41
39.58
39.15
39.58
803,824
+0.08(+0.20%)
Jul 24, 2003
39.44
39.88
39.37
39.50
847,280
+0.29(+0.74%)
Jul 23, 2003
39.31
39.34
39.12
39.21
748,414
-0.09(-0.23%)
Jul 22, 2003
39.00
39.45
38.89
39.30
552,202
+0.43(+1.11%)
Jul 21, 2003
38.97
39.13
38.70
38.86
790,351
-0.45(-1.14%)
Jul 18, 2003
38.84
39.36
38.73
39.31
595,278
+0.61(+1.57%)
Jul 17, 2003
38.39
38.84
38.37
38.71
620,516
+0.22(+0.56%)
Jul 16, 2003
38.50
38.54
38.08
38.49
891,494
+0.12(+0.30%)
Jul 15, 2003
39.13
39.15
38.37
38.37
1,100,989
-0.96(-2.45%)
Jul 14, 2003
39.39
39.65
39.29
39.34
656,760
-0.09(-0.24%)
Jul 11, 2003
38.91
39.43
38.85
39.43
1,213,897
+0.65(+1.67%)
Jul 10, 2003
38.57
38.86
38.52
38.79
752,589
-0.30(-0.77%)
Jul 09, 2003
39.50
39.60
39.03
39.09
1,418,648
-0.75(-1.89%)
Jul 08, 2003
39.68
39.84
39.38
39.84
812,364
+0.07(+0.19%)
Jul 07, 2003
39.68
40.09
39.62
39.77
1,350,334
+0.41(+1.04%)
Jul 03, 2003
39.90
39.90
38.98
39.35
843,674
-0.54(-1.36%)
Jul 02, 2003
39.46
39.97
39.46
39.90
445,557
+0.16(+0.41%)
Jul 01, 2003
39.42
39.73
39.17
39.73
1,113,134
-0.21(-0.53%)
Jun 30, 2003
40.18
40.42
39.83
39.95
623,552
-0.05(-0.13%)
Jun 27, 2003
40.01
40.31
39.92
40.00
604,956
-0.50(-1.22%)
Jun 26, 2003
40.62
40.81
40.46
40.49
1,100,230
-0.58(-1.42%)
Jun 25, 2003
41.04
41.53
41.00
41.08
759,610
-0.30(-0.71%)
Jun 24, 2003
41.25
41.50
41.16
41.37
555,238
+0.04(+0.10%)
Jun 23, 2003
41.49
41.57
41.24
41.33
619,377
-0.40(-0.96%)
Jun 20, 2003
42.13
42.23
41.66
41.73
795,475
-0.02(-0.04%)
Jun 19, 2003
41.89
42.06
41.56
41.75
879,918
-0.29(-0.69%)
Jun 18, 2003
42.12
42.22
41.91
42.04
857,716
-0.09(-0.23%)
Jun 17, 2003
42.22
42.38
41.99
42.13
1,678,240
-0.95(-2.21%)
Jun 16, 2003
42.56
43.10
42.34
43.09
1,330,030
+1.32(+3.17%)
Jun 13, 2003
42.21
42.32
41.55
41.76
1,748,831
-0.42(-1.00%)
Jun 12, 2003
42.45
42.52
41.97
42.18
1,270,066
+0.13(+0.31%)
Jun 11, 2003
41.37
42.05
41.30
42.05
841,017
+1.43(+3.53%)
Jun 10, 2003
40.40
40.63
40.28
40.62
853,731
+0.45(+1.13%)
Jun 09, 2003
40.09
40.34
39.95
40.17
1,486,392
-0.09(-0.24%)
Jun 06, 2003
40.42
40.58
40.11
40.26
580,856
+0.08(+0.21%)
Jun 05, 2003
39.74
40.30
39.74
40.18
565,485
-0.23(-0.56%)
Jun 04, 2003
39.68
40.42
39.68
40.40
967,398
+0.80(+2.02%)
Jun 03, 2003
39.02
39.68
38.95
39.60
934,569
+0.61(+1.55%)
Jun 02, 2003
38.59
39.34
38.50
39.00
726,212
+0.24(+0.61%)
May 30, 2003
38.16
38.79
38.16
38.76
808,379
+0.55(+1.43%)
May 29, 2003
38.47
38.67
38.12
38.21
809,517
+0.01(+0.01%)
May 28, 2003
38.06
38.44
37.78
38.21
829,632
-0.05(-0.14%)
May 27, 2003
37.47
38.33
37.44
38.26
805,912
+0.53(+1.40%)
May 23, 2003
37.64
38.05
37.60
37.73
670,613
-0.12(-0.31%)
May 22, 2003
37.68
37.93
37.57
37.85
1,015,787
+0.30(+0.79%)
May 21, 2003
37.10
37.56
36.85
37.55
1,186,951
+0.45(+1.22%)
May 20, 2003
37.10
37.34
36.97
37.10
1,108,580
+0.44(+1.19%)
May 19, 2003
37.52
37.59
36.64
36.66
959,997
-1.41(-3.71%)
May 16, 2003
37.51
38.07
37.49
38.07
1,529,848
+1.21(+3.29%)
May 15, 2003
36.70
36.91
36.62
36.86
1,059,242
+0.16(+0.43%)
May 14, 2003
37.02
37.05
36.56
36.70
1,014,458
-0.16(-0.43%)
May 13, 2003
36.87
36.96
36.56
36.86
1,291,319
-1.62(-4.20%)
May 12, 2003
38.11
38.53
38.00
38.48
883,144
+0.22(+0.58%)
May 09, 2003
37.52
38.26
37.35
38.26
1,108,390
+0.82(+2.18%)
May 08, 2003
37.55
37.58
37.34
37.44
1,549,203
-0.37(-0.98%)
May 07, 2003
37.64
38.05
37.58
37.81
1,288,662
+0.19(+0.52%)
May 06, 2003
37.15
37.68
37.14
37.62
1,720,177
+0.89(+2.41%)
May 05, 2003
36.60
36.89
36.48
36.73
2,077,686
+0.56(+1.56%)
May 02, 2003
35.26
36.17
35.26
36.17
1,257,541
+1.34(+3.86%)
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
.