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 29, 2005
59.11
59.14
58.02
58.45
1,719,418
-0.16(-0.27%)
Apr 28, 2005
58.54
59.02
58.35
58.61
1,607,270
-0.06(-0.11%)
Apr 27, 2005
60.14
60.15
58.63
58.67
2,535,388
-1.81(-3.00%)
Apr 26, 2005
60.80
60.84
60.43
60.48
1,001,365
-0.38(-0.63%)
Apr 25, 2005
60.68
60.89
60.44
60.87
1,830,428
+0.48(+0.79%)
Apr 22, 2005
60.01
60.80
59.84
60.39
2,066,869
+0.37(+0.62%)
Apr 21, 2005
59.71
60.07
59.35
60.01
1,783,937
+0.80(+1.35%)
Apr 20, 2005
59.55
59.99
59.09
59.21
1,419,217
-0.94(-1.57%)
Apr 19, 2005
59.58
60.21
59.54
60.15
1,641,427
+0.47(+0.79%)
Apr 18, 2005
59.36
59.71
59.17
59.68
1,311,623
+0.53(+0.89%)
Apr 15, 2005
60.38
60.46
59.02
59.15
2,049,981
-1.39(-2.29%)
Apr 14, 2005
61.10
61.17
60.47
60.54
1,415,612
-0.99(-1.61%)
Apr 13, 2005
61.81
62.18
61.49
61.53
1,300,807
-0.72(-1.16%)
Apr 12, 2005
62.46
62.53
61.84
62.25
1,338,759
-0.48(-0.77%)
Apr 11, 2005
62.24
62.93
62.03
62.74
1,635,924
+0.81(+1.30%)
Apr 08, 2005
61.94
62.42
61.79
61.93
1,139,890
-0.69(-1.10%)
Apr 07, 2005
62.92
63.23
62.42
62.62
1,440,091
+0.09(+0.14%)
Apr 06, 2005
62.17
62.74
62.06
62.53
1,035,712
+0.46(+0.74%)
Apr 05, 2005
61.96
62.46
61.91
62.07
1,548,634
+0.28(+0.46%)
Apr 04, 2005
61.71
61.97
61.40
61.79
1,511,061
-0.22(-0.36%)
Apr 01, 2005
62.13
62.30
61.56
62.01
1,271,204
+0.23(+0.38%)
Mar 31, 2005
61.77
61.93
61.47
61.78
1,145,962
+0.44(+0.71%)
Mar 30, 2005
61.24
61.37
60.71
61.34
1,363,238
+0.51(+0.83%)
Mar 29, 2005
60.99
61.54
60.67
60.83
1,116,929
-0.14(-0.23%)
Mar 28, 2005
61.21
61.39
60.81
60.98
947,853
-0.23(-0.38%)
Mar 24, 2005
61.24
61.79
60.88
61.21
1,352,232
-0.08(-0.14%)
Mar 23, 2005
61.46
61.61
60.74
61.29
2,143,722
-0.74(-1.20%)
Mar 22, 2005
62.56
63.67
62.04
62.04
1,751,677
-1.26(-2.00%)
Mar 21, 2005
63.59
63.60
63.11
63.30
1,588,484
-0.91(-1.42%)
Mar 18, 2005
63.81
64.40
63.62
64.21
1,372,346
+0.25(+0.39%)
Mar 17, 2005
63.73
64.13
63.52
63.96
2,116,017
+0.41(+0.65%)
Mar 16, 2005
63.62
64.25
63.50
63.55
1,639,339
+0.15(+0.23%)
Mar 15, 2005
64.03
64.12
63.41
63.41
1,339,897
-0.16(-0.26%)
Mar 14, 2005
63.53
63.71
63.03
63.57
1,385,819
+0.03(+0.04%)
Mar 11, 2005
63.40
64.04
63.33
63.54
1,344,831
+0.23(+0.36%)
Mar 10, 2005
63.46
63.82
63.00
63.32
3,304,297
-0.20(-0.31%)
Mar 09, 2005
64.17
64.69
63.30
63.51
4,142,089
-0.43(-0.67%)
Mar 08, 2005
63.63
64.14
63.60
63.94
1,836,880
+0.49(+0.77%)
Mar 07, 2005
63.63
63.71
63.25
63.45
1,302,135
-0.68(-1.06%)
Mar 04, 2005
63.53
64.34
63.25
64.13
2,556,641
+1.29(+2.05%)
Mar 03, 2005
62.74
63.01
62.47
62.84
2,212,795
+0.50(+0.80%)
Mar 02, 2005
61.50
62.50
61.47
62.34
2,218,488
-0.03(-0.04%)
Mar 01, 2005
62.60
62.67
62.15
62.37
1,833,274
-0.45(-0.71%)
Feb 28, 2005
63.17
63.27
61.89
62.82
2,297,428
-0.08(-0.13%)
Feb 25, 2005
61.88
62.96
61.76
62.90
2,359,859
+1.38(+2.24%)
Feb 24, 2005
61.72
61.74
60.96
61.52
2,013,736
+0.20(+0.33%)
Feb 23, 2005
60.61
61.41
60.52
61.32
1,630,421
+0.56(+0.92%)
Feb 22, 2005
60.98
61.50
60.70
60.76
1,696,647
-0.03(-0.04%)
Feb 18, 2005
60.39
60.93
60.39
60.79
1,955,101
+1.01(+1.68%)
Feb 17, 2005
60.29
60.42
59.73
59.78
2,380,164
-0.15(-0.25%)
Feb 16, 2005
59.16
60.05
58.93
59.93
2,229,115
+0.69(+1.16%)
Feb 15, 2005
59.15
59.35
58.98
59.24
1,116,550
+0.55(+0.93%)
Feb 14, 2005
58.51
58.77
58.39
58.70
905,536
+0.36(+0.61%)
Feb 11, 2005
57.86
58.48
57.79
58.34
1,113,703
+0.55(+0.95%)
Feb 10, 2005
57.47
57.87
57.46
57.79
2,538,993
+0.81(+1.42%)
Feb 09, 2005
57.07
57.31
56.92
56.98
2,304,070
-0.64(-1.11%)
Feb 08, 2005
56.89
57.67
56.81
57.61
2,529,505
+0.26(+0.46%)
Feb 07, 2005
57.83
57.84
57.12
57.35
799,650
-0.55(-0.95%)
Feb 04, 2005
57.82
58.06
57.66
57.90
902,500
+0.19(+0.34%)
Feb 03, 2005
57.18
57.71
57.02
57.70
1,120,724
-0.08(-0.14%)
Feb 02, 2005
57.66
57.86
57.59
57.78
1,427,756
+0.17(+0.29%)
Feb 01, 2005
57.09
57.63
57.06
57.61
1,349,765
+0.94(+1.65%)
Jan 31, 2005
56.25
56.98
56.16
56.68
951,268
+0.18(+0.33%)
Jan 28, 2005
56.75
56.75
56.37
56.49
674,218
-0.41(-0.72%)
Jan 27, 2005
56.51
56.95
56.47
56.90
1,910,697
-0.26(-0.46%)
Jan 26, 2005
57.04
57.24
56.79
57.17
1,389,235
+0.73(+1.29%)
Jan 25, 2005
56.49
56.70
56.26
56.44
1,075,941
+0.26(+0.47%)
Jan 24, 2005
56.40
56.50
56.18
56.18
985,046
+0.46(+0.83%)
Jan 21, 2005
55.29
55.85
55.20
55.71
1,430,982
+0.86(+1.57%)
Jan 20, 2005
54.91
55.10
54.72
54.85
962,844
-0.62(-1.12%)
Jan 19, 2005
56.10
56.10
55.47
55.48
824,129
-0.49(-0.88%)
Jan 18, 2005
55.79
56.00
55.61
55.97
1,191,695
+0.27(+0.49%)
Jan 14, 2005
55.57
55.81
55.52
55.69
639,302
+0.09(+0.17%)
Jan 13, 2005
55.33
55.87
55.23
55.60
1,617,707
-0.18(-0.33%)
Jan 12, 2005
55.52
55.79
55.35
55.78
966,259
+0.41(+0.73%)
Jan 11, 2005
55.40
55.73
55.31
55.38
833,427
+0.20(+0.36%)
Jan 10, 2005
55.17
55.55
55.13
55.17
1,111,995
+0.01(+0.02%)
Jan 07, 2005
55.74
55.80
54.66
55.16
1,161,523
-0.48(-0.87%)
Jan 06, 2005
55.31
55.92
55.23
55.65
1,102,317
+0.18(+0.32%)
Jan 05, 2005
55.65
55.83
55.36
55.47
1,456,410
-0.26(-0.47%)
Jan 04, 2005
56.00
56.33
55.73
55.73
1,543,700
-0.76(-1.34%)
Jan 03, 2005
57.46
57.50
56.44
56.49
1,319,024
-1.39(-2.40%)
Dec 31, 2004
57.70
57.96
57.70
57.88
616,721
-0.05(-0.09%)
Dec 30, 2004
57.88
58.15
57.86
57.94
451,250
-0.03(-0.05%)
Dec 29, 2004
57.63
58.03
57.62
57.97
496,223
+0.38(+0.67%)
Dec 28, 2004
57.56
57.76
57.56
57.58
774,412
+0.06(+0.10%)
Dec 27, 2004
57.87
58.15
57.53
57.53
1,233,632
+0.04(+0.06%)
Dec 23, 2004
57.18
57.62
57.14
57.49
1,093,778
+0.68(+1.20%)
Dec 22, 2004
56.78
56.92
56.46
56.81
1,575,959
+0.36(+0.64%)
Dec 21, 2004
56.20
56.55
56.07
56.44
640,251
+0.36(+0.65%)
Dec 20, 2004
55.91
56.18
55.91
56.08
890,545
+0.67(+1.21%)
Dec 17, 2004
55.32
55.43
55.06
55.41
2,654,747
-0.45(-0.80%)
Dec 16, 2004
56.34
56.38
55.85
55.86
1,257,162
-1.19(-2.08%)
Dec 15, 2004
56.83
57.43
56.69
57.05
1,240,653
+0.32(+0.56%)
Dec 14, 2004
56.47
56.77
56.31
56.73
1,012,751
-0.18(-0.31%)
Dec 13, 2004
56.46
56.95
56.42
56.91
882,195
+0.92(+1.64%)
Dec 10, 2004
56.13
56.28
55.89
55.99
953,545
-0.36(-0.64%)
Dec 09, 2004
56.23
56.47
55.80
56.35
712,360
+0.12(+0.21%)
Dec 08, 2004
55.73
56.34
55.41
56.23
1,427,756
-0.35(-0.61%)
Dec 07, 2004
57.24
57.36
56.51
56.58
685,224
-0.48(-0.85%)
Dec 06, 2004
56.92
57.12
56.70
57.07
670,233
+0.16(+0.29%)
Dec 03, 2004
56.72
57.00
56.37
56.90
981,250
+0.37(+0.66%)
Dec 02, 2004
57.29
57.30
56.53
56.53
1,424,151
-1.09(-1.89%)
Dec 01, 2004
57.99
58.26
57.47
57.62
1,260,008
-0.14(-0.24%)
Nov 30, 2004
57.93
58.07
57.60
57.76
592,621
-0.11(-0.19%)
Nov 29, 2004
58.16
58.23
57.63
57.87
591,672
-0.18(-0.32%)
Nov 26, 2004
57.74
58.22
57.74
58.05
505,521
+0.71(+1.24%)
Nov 24, 2004
57.23
57.47
56.96
57.34
1,254,126
+0.41(+0.71%)
Nov 23, 2004
56.74
57.17
56.65
56.94
1,129,833
+0.21(+0.37%)
Nov 22, 2004
56.11
56.76
56.08
56.72
1,069,299
+0.24(+0.43%)
Nov 19, 2004
56.70
56.71
56.36
56.48
1,052,980
-0.51(-0.89%)
Nov 18, 2004
57.07
57.19
56.83
56.99
555,997
+0.12(+0.21%)
Nov 17, 2004
56.72
57.09
56.55
56.87
976,696
+0.97(+1.73%)
Nov 16, 2004
56.09
56.35
55.86
55.90
1,484,874
-0.67(-1.18%)
Nov 15, 2004
56.63
56.67
56.31
56.57
1,092,829
-0.72(-1.26%)
Nov 12, 2004
56.44
57.37
56.39
57.29
1,926,257
-0.11(-0.19%)
Nov 11, 2004
56.69
57.41
56.69
57.40
1,408,780
+0.85(+1.51%)
Nov 10, 2004
56.33
56.68
55.90
56.55
1,675,963
+0.57(+1.02%)
Nov 09, 2004
56.28
56.53
55.91
55.98
1,236,288
-0.09(-0.17%)
Nov 08, 2004
56.51
56.59
55.98
56.07
1,024,895
-0.51(-0.90%)
Nov 05, 2004
56.41
56.95
56.29
56.58
1,338,569
-0.23(-0.40%)
Nov 04, 2004
56.39
56.95
56.30
56.81
1,923,411
+0.90(+1.61%)
Nov 03, 2004
55.74
55.91
55.36
55.91
1,871,416
+1.34(+2.45%)
Nov 02, 2004
54.88
55.12
54.53
54.57
1,272,912
-0.24(-0.44%)
Nov 01, 2004
55.28
55.54
54.55
54.81
2,144,671
-0.14(-0.26%)
Oct 29, 2004
54.81
55.10
54.55
54.95
1,092,260
+0.23(+0.41%)
Oct 28, 2004
54.50
55.39
54.41
54.73
1,549,203
-0.05(-0.09%)
Oct 27, 2004
55.30
55.45
54.49
54.77
1,928,155
-0.12(-0.22%)
Oct 26, 2004
54.74
54.90
54.34
54.90
1,107,251
+0.18(+0.34%)
Oct 25, 2004
55.15
55.26
54.60
54.71
1,407,832
-0.52(-0.94%)
Oct 22, 2004
55.29
55.59
55.09
55.23
1,004,022
-0.14(-0.26%)
Oct 21, 2004
55.26
55.48
54.98
55.37
1,125,848
+0.31(+0.55%)
Oct 20, 2004
54.70
55.14
54.62
55.06
1,183,345
+0.64(+1.17%)
Oct 19, 2004
54.55
54.64
54.32
54.43
1,126,227
+0.07(+0.13%)
Oct 18, 2004
54.94
54.97
54.24
54.36
1,075,941
-0.34(-0.63%)
Oct 15, 2004
54.41
54.73
54.31
54.70
882,765
+0.60(+1.10%)
Oct 14, 2004
54.04
54.33
54.00
54.11
1,154,881
+0.24(+0.45%)
Oct 13, 2004
53.80
53.97
53.43
53.86
1,594,366
-0.40(-0.74%)
Oct 12, 2004
54.65
54.69
54.23
54.26
1,070,627
-0.90(-1.62%)
Oct 11, 2004
55.27
55.30
54.99
55.16
802,496
-0.22(-0.40%)
Oct 08, 2004
55.15
55.51
55.14
55.38
2,795,929
+0.62(+1.13%)
Oct 07, 2004
55.10
55.15
54.69
54.76
1,399,103
-0.46(-0.83%)
Oct 06, 2004
54.76
55.30
54.76
55.22
1,413,714
+0.72(+1.31%)
Oct 05, 2004
53.99
54.54
53.99
54.51
1,032,106
+0.73(+1.35%)
Oct 04, 2004
53.94
54.07
53.78
53.78
957,151
-0.89(-1.62%)
Oct 01, 2004
54.51
54.72
54.36
54.66
1,191,505
+0.82(+1.53%)
Sep 30, 2004
53.92
53.96
53.53
53.84
1,323,958
-0.23(-0.42%)
Sep 29, 2004
54.22
54.27
53.73
54.07
2,334,052
-0.42(-0.76%)
Sep 28, 2004
55.51
55.63
54.32
54.48
3,601,841
-0.52(-0.95%)
Sep 27, 2004
54.67
55.23
54.65
55.01
1,517,893
+0.68(+1.25%)
Sep 24, 2004
54.45
54.62
54.26
54.33
795,095
+0.57(+1.06%)
Sep 23, 2004
54.21
54.21
53.65
53.76
1,109,149
-0.39(-0.72%)
Sep 22, 2004
54.25
54.27
53.82
54.15
1,667,424
-0.56(-1.03%)
Sep 21, 2004
54.04
54.85
54.04
54.71
2,477,890
+1.77(+3.34%)
Sep 20, 2004
52.92
53.09
52.82
52.94
1,412,576
-0.43(-0.80%)
Sep 17, 2004
52.94
53.37
52.83
53.37
1,002,124
+0.83(+1.57%)
Sep 16, 2004
52.27
52.60
52.16
52.54
783,141
-0.21(-0.40%)
Sep 15, 2004
52.90
52.90
52.55
52.75
909,141
-0.47(-0.88%)
Sep 14, 2004
53.07
53.31
52.97
53.22
961,136
+0.15(+0.29%)
Sep 13, 2004
52.50
53.17
52.46
53.07
2,278,262
+0.31(+0.58%)
Sep 10, 2004
52.96
53.00
52.66
52.76
1,309,346
+0.43(+0.83%)
Sep 09, 2004
52.21
52.46
51.94
52.33
1,258,490
+0.31(+0.59%)
Sep 08, 2004
51.56
52.20
51.54
52.02
909,521
-0.04(-0.08%)
Sep 07, 2004
51.80
52.11
51.65
52.07
812,364
+0.02(+0.03%)
Sep 03, 2004
51.85
52.12
51.77
52.05
945,955
-0.17(-0.33%)
Sep 02, 2004
51.93
52.22
51.85
52.22
891,494
+0.45(+0.87%)
Sep 01, 2004
51.64
51.82
51.54
51.78
1,124,330
+0.14(+0.27%)
Aug 31, 2004
51.38
51.64
51.13
51.64
827,355
+0.56(+1.09%)
Aug 30, 2004
51.18
51.34
50.84
51.08
929,825
+0.00(+0.00%)
Aug 27, 2004
51.04
51.16
50.87
51.08
808,379
+0.34(+0.68%)
Aug 26, 2004
50.27
50.80
50.21
50.74
769,288
+0.40(+0.80%)
Aug 25, 2004
49.98
50.42
49.94
50.34
902,690
+0.36(+0.72%)
Aug 24, 2004
49.97
50.14
49.82
49.98
1,201,942
-0.39(-0.77%)
Aug 23, 2004
51.02
51.03
50.34
50.37
945,955
-0.67(-1.31%)
Aug 20, 2004
50.96
51.32
50.95
51.04
1,078,787
+0.17(+0.34%)
Aug 19, 2004
50.93
51.08
50.76
50.86
613,305
-0.10(-0.20%)
Aug 18, 2004
50.56
50.96
50.56
50.96
942,729
+0.45(+0.89%)
Aug 17, 2004
51.13
51.14
50.46
50.52
1,691,903
-0.66(-1.30%)
Aug 16, 2004
50.76
51.21
50.72
51.18
949,750
+0.19(+0.38%)
Aug 13, 2004
51.01
51.15
50.80
50.99
967,588
+0.25(+0.50%)
Aug 12, 2004
51.12
51.23
50.70
50.73
761,887
-0.26(-0.52%)
Aug 11, 2004
51.04
51.18
50.59
51.00
1,553,378
-0.11(-0.21%)
Aug 10, 2004
51.29
51.58
51.04
51.10
2,383,010
+0.45(+0.88%)
Aug 09, 2004
50.62
51.04
50.42
50.65
862,840
+0.35(+0.70%)
Aug 06, 2004
51.18
51.25
50.30
50.30
1,458,877
-0.20(-0.39%)
Aug 05, 2004
51.04
51.20
50.50
50.50
1,398,723
-0.18(-0.36%)
Aug 04, 2004
51.08
51.17
50.64
50.68
1,018,443
-0.96(-1.87%)
Aug 03, 2004
51.48
51.88
51.46
51.64
1,143,306
+0.63(+1.23%)
Aug 02, 2004
50.92
51.07
50.62
51.02
2,189,075
-0.28(-0.55%)
Jul 30, 2004
51.23
51.58
51.17
51.30
1,125,658
+0.28(+0.55%)
Jul 29, 2004
51.03
51.31
50.83
51.02
1,934,796
+0.87(+1.73%)
Jul 28, 2004
49.63
50.25
49.41
50.15
1,764,771
+0.21(+0.41%)
Jul 27, 2004
49.55
49.99
49.29
49.95
747,466
+0.33(+0.67%)
Jul 26, 2004
50.14
50.16
49.62
49.62
1,154,502
-0.49(-0.98%)
Jul 23, 2004
50.38
50.41
50.01
50.11
1,090,173
-0.55(-1.09%)
Jul 22, 2004
50.65
50.93
50.46
50.66
1,522,637
-0.20(-0.39%)
Jul 21, 2004
51.23
51.38
50.85
50.86
1,360,392
-0.88(-1.70%)
Jul 20, 2004
51.66
51.98
51.65
51.74
1,290,370
-0.32(-0.61%)
Jul 19, 2004
52.28
52.59
52.03
52.06
1,258,300
-0.80(-1.52%)
Jul 16, 2004
52.54
52.86
52.47
52.86
1,526,622
+0.84(+1.61%)
Jul 15, 2004
52.49
52.57
52.02
52.02
1,471,591
-0.05(-0.09%)
Jul 14, 2004
51.73
52.18
51.73
52.07
566,055
+0.40(+0.77%)
Jul 13, 2004
51.85
51.85
51.49
51.67
1,569,697
-0.45(-0.86%)
Jul 12, 2004
52.22
52.29
51.99
52.12
692,245
-0.47(-0.90%)
Jul 09, 2004
52.32
52.60
52.30
52.59
958,859
+0.57(+1.10%)
Jul 08, 2004
51.51
52.16
51.51
52.02
860,942
+0.37(+0.72%)
Jul 07, 2004
51.53
51.64
51.44
51.64
662,643
+0.45(+0.87%)
Jul 06, 2004
51.45
51.49
51.19
51.20
500,398
+0.37(+0.74%)
Jul 02, 2004
50.91
51.07
50.78
50.82
838,551
+0.08(+0.17%)
Jul 01, 2004
50.91
50.96
50.25
50.74
775,930
+0.11(+0.21%)
Jun 30, 2004
50.35
50.68
50.13
50.63
1,016,546
+0.22(+0.44%)
Jun 29, 2004
50.44
50.62
50.38
50.41
1,072,146
-0.41(-0.80%)
Jun 28, 2004
51.42
51.42
50.82
50.82
1,031,347
-0.22(-0.43%)
Jun 25, 2004
51.20
51.50
51.01
51.04
578,199
-0.49(-0.95%)
Jun 24, 2004
51.50
51.80
51.43
51.53
595,657
+0.02(+0.03%)
Jun 23, 2004
51.22
51.58
50.76
51.51
1,426,238
+0.11(+0.21%)
Jun 22, 2004
51.21
51.46
51.04
51.41
1,117,309
-0.48(-0.92%)
Jun 21, 2004
51.73
52.13
51.67
51.89
1,378,419
-0.36(-0.69%)
Jun 18, 2004
52.04
52.52
51.99
52.24
1,000,606
+0.77(+1.49%)
Jun 17, 2004
51.09
51.56
50.85
51.48
591,483
+0.58(+1.14%)
Jun 16, 2004
50.95
51.01
50.62
50.90
966,639
+0.18(+0.36%)
Jun 15, 2004
50.50
50.82
50.34
50.71
1,177,842
+0.99(+1.99%)
Jun 14, 2004
49.59
49.75
49.47
49.72
897,946
-0.82(-1.63%)
Jun 10, 2004
50.14
50.65
50.06
50.54
794,147
+0.41(+0.81%)
Jun 09, 2004
50.43
50.45
49.85
50.14
1,111,805
-0.87(-1.71%)
Jun 08, 2004
51.21
51.38
50.80
51.01
1,180,878
-0.42(-0.82%)
Jun 07, 2004
51.02
51.43
50.93
51.43
917,681
+0.87(+1.72%)
Jun 04, 2004
50.30
50.67
50.02
50.56
1,483,356
+0.29(+0.58%)
Jun 03, 2004
49.94
50.37
49.90
50.27
2,209,190
+0.16(+0.33%)
Jun 02, 2004
50.67
50.80
50.09
50.11
1,186,192
-0.02(-0.03%)
Jun 01, 2004
49.96
50.19
49.73
50.13
767,960
+0.55(+1.11%)
May 28, 2004
50.04
50.05
49.46
49.58
998,329
-0.70(-1.38%)
May 27, 2004
50.36
50.50
50.11
50.27
2,233,289
+0.66(+1.34%)
May 26, 2004
49.97
50.03
49.59
49.61
873,277
-0.31(-0.62%)
May 25, 2004
49.43
49.92
49.30
49.92
921,096
+0.90(+1.83%)
May 24, 2004
48.25
49.02
48.25
49.02
1,293,786
+1.33(+2.80%)
May 21, 2004
48.16
48.16
47.30
47.69
932,102
+0.36(+0.77%)
May 20, 2004
47.45
47.73
47.33
47.33
958,859
-0.28(-0.60%)
May 19, 2004
47.69
48.27
47.38
47.61
1,277,087
-1.11(-2.27%)
May 18, 2004
48.72
49.06
48.51
48.72
1,141,218
-0.61(-1.23%)
May 17, 2004
49.51
49.67
49.17
49.33
1,239,135
-0.31(-0.62%)
May 14, 2004
49.75
49.93
49.57
49.63
1,024,326
+0.60(+1.21%)
May 13, 2004
48.63
49.18
48.58
49.04
1,168,164
+0.09(+0.19%)
May 12, 2004
48.90
49.14
48.33
48.94
1,724,731
+0.27(+0.55%)
May 11, 2004
47.89
48.77
47.87
48.67
1,450,338
+0.83(+1.74%)
May 10, 2004
48.31
48.39
47.67
47.84
966,070
-1.29(-2.63%)
May 07, 2004
49.86
50.07
49.10
49.13
941,211
-0.70(-1.40%)
May 06, 2004
50.48
50.63
49.65
49.83
1,400,241
-1.32(-2.58%)
May 05, 2004
50.39
51.25
50.28
51.14
1,316,936
+0.84(+1.68%)
May 04, 2004
50.17
50.59
49.95
50.30
963,603
+0.74(+1.49%)
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
.