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, 2010
28.72
28.97
28.35
28.66
7,273,850
-0.72(-2.44%)
Apr 29, 2010
29.24
29.56
29.05
29.37
7,470,819
+0.65(+2.28%)
Apr 28, 2010
29.05
29.11
28.41
28.72
12,415,018
-0.22(-0.76%)
Apr 27, 2010
29.68
30.06
28.88
28.94
189
-1.08(-3.60%)
Apr 26, 2010
30.23
30.32
29.88
30.02
7,174,334
-0.30(-0.99%)
Apr 23, 2010
29.80
30.32
29.67
30.32
3,389,233
+0.26(+0.88%)
Apr 22, 2010
29.83
30.07
29.65
30.06
6,486,151
-0.45(-1.47%)
Apr 21, 2010
30.73
30.81
30.34
30.51
6,992
-0.62(-2.00%)
Apr 20, 2010
31.03
31.20
30.93
31.13
14,239
+0.52(+1.69%)
Apr 19, 2010
30.24
30.62
30.21
30.61
2,394,840
-0.08(-0.27%)
Apr 16, 2010
31.08
31.24
30.39
30.70
4,793,456
-0.61(-1.95%)
Apr 15, 2010
31.42
31.44
31.20
31.31
2,407,652
-0.02(-0.05%)
Apr 14, 2010
31.31
31.42
31.10
31.32
2,744,278
+0.24(+0.78%)
Apr 13, 2010
31.37
31.38
30.94
31.08
3,981,749
-0.28(-0.89%)
Apr 12, 2010
31.39
31.67
31.32
31.36
3,040,038
-0.16(-0.50%)
Apr 09, 2010
31.03
31.54
31.02
31.52
3,140,869
+0.66(+2.15%)
Apr 08, 2010
30.55
30.87
30.42
30.85
4,595,662
+0.16(+0.53%)
Apr 07, 2010
31.06
31.10
30.59
30.69
7,585,860
-0.71(-2.27%)
Apr 06, 2010
31.16
31.49
31.10
31.40
4,017,276
-0.21(-0.65%)
Apr 05, 2010
31.49
31.75
31.41
31.61
3,122,882
+0.33(+1.06%)
Apr 01, 2010
30.97
31.28
31.28
31.28
3,366,348
+0.70(+2.29%)
Mar 31, 2010
30.48
30.70
30.31
30.58
4,342,299
+0.17(+0.57%)
Mar 30, 2010
30.59
30.64
30.20
30.40
3,690,302
+0.08(+0.28%)
Mar 29, 2010
29.94
30.36
29.93
30.32
5,450,507
+0.25(+0.82%)
Mar 26, 2010
29.98
30.28
29.86
30.07
6,646,028
+0.42(+1.42%)
Mar 25, 2010
30.00
30.14
29.65
29.65
4,188,155
-0.12(-0.41%)
Mar 24, 2010
29.72
29.86
29.51
29.77
4,999,971
-0.54(-1.79%)
Mar 23, 2010
30.24
30.44
30.11
30.31
4,209,968
+0.11(+0.37%)
Mar 22, 2010
29.72
30.29
29.70
30.20
4,632,653
-0.01(-0.02%)
Mar 19, 2010
30.56
30.58
29.91
30.21
3,683,588
-0.40(-1.31%)
Mar 18, 2010
30.73
30.77
30.30
30.61
2,995,744
-0.42(-1.34%)
Mar 17, 2010
31.00
31.15
30.92
31.02
3,600,262
+0.14(+0.46%)
Mar 16, 2010
30.80
31.02
30.66
30.88
3,251,953
+0.29(+0.95%)
Mar 15, 2010
30.46
30.59
30.43
30.59
4,404,025
-0.21(-0.68%)
Mar 12, 2010
31.11
31.12
30.75
30.80
3,650,279
-0.13(-0.41%)
Mar 11, 2010
30.75
30.94
30.38
30.93
3,515,663
+0.23(+0.74%)
Mar 10, 2010
30.80
31.07
30.58
30.70
5,262,813
+0.25(+0.81%)
Mar 09, 2010
30.28
30.53
30.26
30.45
3,832,144
+0.09(+0.30%)
Mar 08, 2010
30.60
30.68
30.25
30.36
3,825,056
-0.10(-0.33%)
Mar 05, 2010
30.10
30.47
30.01
30.46
5,891,514
+0.74(+2.48%)
Mar 04, 2010
30.00
30.05
29.56
29.73
3,670,908
-0.24(-0.81%)
Mar 03, 2010
30.04
30.29
29.91
29.97
4,421,587
+0.26(+0.89%)
Mar 02, 2010
29.58
29.84
29.51
29.71
2,712,375
+0.22(+0.73%)
Mar 01, 2010
29.41
29.58
29.22
29.49
5,408,940
+0.16(+0.54%)
Feb 26, 2010
28.96
29.53
28.78
29.33
4,898,654
+0.15(+0.51%)
Feb 25, 2010
28.87
29.21
28.69
29.18
8,372,707
-0.57(-1.93%)
Feb 24, 2010
29.85
30.06
29.58
29.76
6,451,575
-0.09(-0.29%)
Feb 23, 2010
30.27
30.34
29.77
29.84
4,950,830
-0.75(-2.46%)
Feb 22, 2010
30.79
30.83
30.46
30.60
4,459,668
-0.10(-0.33%)
Feb 19, 2010
30.31
30.83
30.19
30.70
5,680,933
-0.26(-0.85%)
Feb 18, 2010
30.59
30.99
30.56
30.96
3,292,048
+0.29(+0.94%)
Feb 17, 2010
30.81
30.93
30.48
30.67
3,904,511
-0.16(-0.53%)
Feb 16, 2010
30.11
30.91
30.05
30.83
6,578,764
+0.83(+2.76%)
Feb 12, 2010
29.87
30.01
30.01
30.01
10,283,114
-0.25(-0.84%)
Feb 11, 2010
29.86
30.33
29.55
30.26
5,555,610
+0.74(+2.52%)
Feb 10, 2010
29.76
29.87
29.32
29.52
6,528,868
-0.01(-0.04%)
Feb 09, 2010
29.33
29.90
29.09
29.53
5,985,476
+0.45(+1.56%)
Feb 08, 2010
29.23
29.63
29.03
29.07
4,814,186
-0.08(-0.29%)
Feb 05, 2010
29.31
29.44
28.46
29.16
10,405,672
-0.83(-2.76%)
Feb 04, 2010
30.71
30.74
29.95
29.99
5,219,296
-1.04(-3.35%)
Feb 03, 2010
31.23
31.37
30.92
31.02
2,379,712
-0.32(-1.01%)
Feb 02, 2010
30.83
31.41
30.72
31.34
3,261,599
+0.30(+0.98%)
Feb 01, 2010
30.82
31.09
30.79
31.04
2,873,660
+0.69(+2.27%)
Jan 29, 2010
31.00
31.17
30.24
30.35
5,348,061
-0.23(-0.74%)
Jan 28, 2010
31.18
31.19
30.30
30.58
5,455,117
-0.87(-2.77%)
Jan 27, 2010
31.36
31.49
31.07
31.44
3,943,791
-0.24(-0.76%)
Jan 26, 2010
31.40
32.01
31.31
31.69
2,957,079
-0.15(-0.48%)
Jan 25, 2010
32.02
32.10
31.73
31.84
2,358,476
+0.15(+0.48%)
Jan 22, 2010
32.15
32.32
31.68
31.69
3,642,956
-0.62(-1.91%)
Jan 21, 2010
33.42
33.54
32.22
32.30
4,956,053
-0.90(-2.70%)
Jan 20, 2010
33.29
33.38
32.84
33.20
3,621,735
-1.00(-2.93%)
Jan 19, 2010
33.55
34.23
33.55
34.20
2,674,347
+0.79(+2.35%)
Jan 15, 2010
33.79
33.42
33.42
33.42
4,339,819
-0.89(-2.60%)
Jan 14, 2010
34.15
34.40
34.11
34.31
2,342,346
-0.34(-0.99%)
Jan 13, 2010
34.73
34.78
34.26
34.65
2,683,613
-0.17(-0.48%)
Jan 12, 2010
34.68
35.03
34.62
34.82
1,758,826
-0.62(-1.75%)
Jan 11, 2010
35.54
35.58
35.31
35.44
2,363,734
+0.52(+1.49%)
Jan 08, 2010
34.59
34.92
34.49
34.92
2,437,819
+0.21(+0.61%)
Jan 07, 2010
34.62
34.75
34.43
34.71
2,039,618
-0.08(-0.23%)
Jan 06, 2010
34.62
34.95
34.60
34.79
2,962,187
-0.01(-0.03%)
Jan 05, 2010
34.79
34.94
34.58
34.80
2,465,763
+0.08(+0.23%)
Jan 04, 2010
34.69
34.82
34.59
34.72
3,425,362
+0.97(+2.87%)
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%)
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
.