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, 2014
47.98
48.17
47.38
48.06
4,993,277
+0.61(+1.28%)
Apr 29, 2014
47.53
48.01
47.41
47.45
3,098,760
+0.45(+0.95%)
Apr 28, 2014
46.70
47.08
46.50
47.01
3,992,133
+0.80(+1.72%)
Apr 25, 2014
46.31
46.41
46.11
46.21
1,223,602
-0.01(-0.01%)
Apr 24, 2014
46.36
46.59
46.02
46.22
2,056,653
+0.35(+0.76%)
Apr 23, 2014
46.27
46.31
45.69
45.87
1,200,781
-0.45(-0.96%)
Apr 22, 2014
46.19
46.31
46.11
46.31
1,364,303
+0.28(+0.62%)
Apr 21, 2014
46.06
46.12
45.95
46.03
507,093
+0.10(+0.22%)
Apr 17, 2014
45.77
45.93
45.93
45.93
2,275,368
+0.21(+0.46%)
Apr 16, 2014
45.84
45.87
45.48
45.72
838,253
+0.02(+0.04%)
Apr 15, 2014
46.08
46.08
45.27
45.70
1,244,809
+0.01(+0.01%)
Apr 14, 2014
45.31
45.89
45.29
45.69
1,077,866
+1.03(+2.30%)
Apr 11, 2014
44.54
44.91
44.36
44.67
850,937
+0.16(+0.35%)
Apr 10, 2014
45.11
45.20
44.39
44.51
1,083,724
-0.86(-1.89%)
Apr 09, 2014
45.46
45.58
45.23
45.37
1,591,532
+0.49(+1.08%)
Apr 08, 2014
44.58
44.96
44.44
44.88
1,021,490
+0.63(+1.43%)
Apr 07, 2014
44.67
44.75
44.16
44.25
930,366
-0.45(-1.01%)
Apr 04, 2014
44.88
45.03
44.64
44.70
876,285
+0.30(+0.68%)
Apr 03, 2014
44.53
44.62
44.34
44.40
1,566,795
+0.01(+0.02%)
Apr 02, 2014
44.54
44.62
44.30
44.39
737,929
-0.14(-0.30%)
Apr 01, 2014
44.51
44.64
44.42
44.52
788,509
+0.27(+0.61%)
Mar 31, 2014
44.56
44.73
44.13
44.25
896,667
-0.26(-0.58%)
Mar 28, 2014
44.47
44.60
44.33
44.51
846,311
+0.33(+0.75%)
Mar 27, 2014
44.13
44.50
44.08
44.18
884,260
+0.24(+0.55%)
Mar 26, 2014
44.06
44.22
43.90
43.94
919,213
+0.24(+0.54%)
Mar 25, 2014
43.44
43.79
43.20
43.70
1,840,881
+0.45(+1.03%)
Mar 24, 2014
43.67
43.67
42.95
43.26
2,047,531
+0.19(+0.44%)
Mar 21, 2014
43.09
43.69
43.03
43.07
1,990,529
+0.05(+0.11%)
Mar 20, 2014
42.74
43.40
42.74
43.02
1,499,757
-0.34(-0.79%)
Mar 19, 2014
44.17
44.27
43.09
43.36
1,294,247
-0.43(-0.99%)
Mar 18, 2014
43.65
44.13
43.45
43.80
1,504,791
+0.69(+1.59%)
Mar 17, 2014
43.04
43.29
42.96
43.11
1,568,617
+0.64(+1.51%)
Mar 14, 2014
42.26
42.81
42.20
42.47
1,595,281
+0.49(+1.17%)
Mar 13, 2014
43.21
43.21
41.98
41.98
2,049,329
-0.79(-1.84%)
Mar 12, 2014
42.42
42.98
42.33
42.76
2,221,952
+0.15(+0.34%)
Mar 11, 2014
43.05
43.25
42.62
42.62
1,163,895
-0.37(-0.85%)
Mar 10, 2014
42.96
43.05
42.59
42.98
926,798
-0.01(-0.03%)
Mar 07, 2014
43.36
43.40
42.64
43.00
1,110,279
-0.26(-0.60%)
Mar 06, 2014
43.10
43.50
43.10
43.26
3,910,966
+0.23(+0.54%)
Mar 05, 2014
42.68
43.06
42.64
43.02
1,957,969
+0.37(+0.86%)
Mar 04, 2014
43.10
43.14
42.66
42.66
1,463,934
+0.33(+0.79%)
Mar 03, 2014
42.69
42.85
42.12
42.32
1,530,859
-0.92(-2.13%)
Feb 28, 2014
42.96
43.29
42.86
43.24
4,462,462
+0.91(+2.14%)
Feb 27, 2014
42.24
42.41
42.14
42.34
1,711,808
+0.08(+0.19%)
Feb 26, 2014
42.43
42.49
42.18
42.26
2,253,988
+0.08(+0.19%)
Feb 25, 2014
42.20
42.52
42.02
42.18
1,522,642
+0.10(+0.24%)
Feb 24, 2014
41.92
42.37
41.49
42.08
1,572,095
+0.59(+1.41%)
Feb 21, 2014
41.60
41.74
41.48
41.49
1,703,497
+0.57(+1.38%)
Feb 20, 2014
40.92
41.05
40.76
40.92
1,028,700
+0.34(+0.84%)
Feb 19, 2014
40.68
40.86
40.50
40.58
1,167,306
+0.03(+0.07%)
Feb 18, 2014
40.70
40.74
40.47
40.56
1,078,056
-0.11(-0.26%)
Feb 14, 2014
40.36
40.66
40.66
40.66
2,074,144
+0.55(+1.38%)
Feb 13, 2014
39.94
40.26
39.90
40.11
3,445,599
+0.21(+0.52%)
Feb 12, 2014
39.51
39.97
39.47
39.90
2,846,994
+0.49(+1.25%)
Feb 11, 2014
39.05
39.70
39.00
39.41
992,071
+0.48(+1.23%)
Feb 10, 2014
39.15
39.16
38.93
38.93
1,159,067
-0.32(-0.81%)
Feb 07, 2014
38.65
39.36
38.59
39.25
3,015,971
+0.70(+1.81%)
Feb 06, 2014
38.36
38.84
38.31
38.55
1,233,302
+0.74(+1.96%)
Feb 05, 2014
37.72
37.91
37.66
37.81
1,332,094
+0.11(+0.28%)
Feb 04, 2014
37.46
37.72
37.33
37.71
3,585,337
+0.26(+0.69%)
Feb 03, 2014
38.05
38.15
37.34
37.45
1,363,580
-0.65(-1.70%)
Jan 31, 2014
37.69
38.20
37.65
38.09
1,562,716
-0.77(-1.97%)
Jan 30, 2014
38.95
38.97
38.55
38.86
1,676,594
+0.37(+0.97%)
Jan 29, 2014
38.24
38.77
38.15
38.49
1,317,997
-0.45(-1.15%)
Jan 28, 2014
38.76
39.01
38.66
38.93
1,678,922
+0.47(+1.21%)
Jan 27, 2014
38.70
38.81
38.40
38.47
2,663,931
-0.39(-1.01%)
Jan 24, 2014
39.62
39.63
38.86
38.86
1,478,134
-1.17(-2.93%)
Jan 23, 2014
40.18
40.19
39.76
40.03
2,139,837
-0.03(-0.08%)
Jan 22, 2014
40.16
40.26
39.95
40.06
1,242,562
+0.09(+0.23%)
Jan 21, 2014
40.28
40.30
39.75
39.97
1,241,888
+0.41(+1.04%)
Jan 17, 2014
39.76
39.56
39.56
39.56
1,257,694
-0.13(-0.32%)
Jan 16, 2014
39.66
39.70
39.40
39.68
791,692
-0.01(-0.03%)
Jan 15, 2014
39.70
39.80
39.37
39.70
1,217,758
+0.00(+0.00%)
Jan 14, 2014
39.23
39.83
39.08
39.70
1,574,361
+0.68(+1.74%)
Jan 13, 2014
39.18
39.33
38.83
39.02
1,492,091
-0.62(-1.56%)
Jan 10, 2014
39.70
39.79
39.58
39.64
1,031,076
+0.39(+0.98%)
Jan 09, 2014
39.45
39.53
39.09
39.25
1,237,317
-0.03(-0.07%)
Jan 08, 2014
39.32
39.50
39.22
39.28
1,411,419
-0.43(-1.09%)
Jan 07, 2014
39.65
39.93
39.60
39.71
782,386
+0.11(+0.29%)
Jan 06, 2014
39.82
39.84
39.45
39.60
957,532
-0.12(-0.30%)
Jan 03, 2014
39.89
39.94
39.56
39.72
1,567,205
-0.31(-0.77%)
Jan 02, 2014
40.05
40.07
39.69
40.02
1,496,352
-0.80(-1.96%)
Dec 31, 2013
40.74
40.82
40.82
40.82
682,876
+0.09(+0.23%)
Dec 30, 2013
40.86
40.94
40.60
40.73
935,841
-0.10(-0.24%)
Dec 27, 2013
40.87
40.98
40.69
40.83
2,126,265
+0.67(+1.66%)
Dec 26, 2013
40.08
40.31
40.08
40.16
585,141
+0.05(+0.12%)
Dec 24, 2013
40.13
40.14
39.98
40.12
373,002
+0.12(+0.30%)
Dec 23, 2013
40.06
40.22
39.95
40.00
1,726,063
+0.33(+0.82%)
Dec 20, 2013
39.45
39.84
39.42
39.67
1,313,116
+0.38(+0.97%)
Dec 19, 2013
39.10
39.42
39.07
39.29
1,341,287
+0.18(+0.46%)
Dec 18, 2013
38.70
39.25
38.58
39.11
1,770,157
+0.73(+1.91%)
Dec 17, 2013
38.44
38.55
38.29
38.38
1,162,266
+0.06(+0.16%)
Dec 16, 2013
38.42
38.70
38.32
38.32
1,690,510
+0.65(+1.73%)
Dec 13, 2013
37.71
37.74
37.43
37.67
1,238,744
-0.04(-0.11%)
Dec 12, 2013
37.92
37.96
37.57
37.71
1,551,730
-0.28(-0.74%)
Dec 11, 2013
38.49
38.49
37.81
37.99
1,655,296
-0.40(-1.05%)
Dec 10, 2013
38.25
38.39
38.11
38.39
2,088,284
+0.11(+0.27%)
Dec 09, 2013
38.76
38.78
38.01
38.28
5,490,886
-0.60(-1.55%)
Dec 06, 2013
38.61
38.89
38.45
38.89
1,322,539
+0.47(+1.21%)
Dec 05, 2013
38.49
38.70
38.21
38.42
1,633,525
-0.24(-0.63%)
Dec 04, 2013
38.32
38.68
38.25
38.66
1,515,376
-0.37(-0.94%)
Dec 03, 2013
39.20
39.45
38.93
39.03
1,508,643
-0.41(-1.05%)
Dec 02, 2013
39.46
39.76
39.43
39.45
808,393
-0.19(-0.48%)
Nov 29, 2013
39.63
39.91
39.58
39.64
949,719
-0.19(-0.48%)
Nov 27, 2013
40.04
40.09
39.71
39.83
824,345
+0.14(+0.36%)
Nov 26, 2013
39.86
39.89
39.56
39.68
945,744
-0.03(-0.07%)
Nov 25, 2013
39.75
39.77
39.56
39.71
737,776
-0.14(-0.36%)
Nov 22, 2013
39.64
40.02
39.60
39.85
1,094,814
+0.45(+1.15%)
Nov 21, 2013
39.22
39.51
39.17
39.40
854,236
+0.30(+0.76%)
Nov 20, 2013
39.28
39.54
39.01
39.10
868,282
-0.10(-0.25%)
Nov 19, 2013
39.33
39.39
39.11
39.20
1,101,668
-0.14(-0.37%)
Nov 18, 2013
39.68
39.80
39.35
39.35
1,064,167
-0.02(-0.05%)
Nov 15, 2013
39.24
39.39
39.09
39.37
1,294,194
+0.28(+0.72%)
Nov 14, 2013
38.84
39.16
38.80
39.08
1,061,901
+0.13(+0.34%)
Nov 13, 2013
38.53
39.01
38.45
38.95
552,616
+0.36(+0.94%)
Nov 12, 2013
38.81
38.90
38.59
38.59
1,797,853
-0.21(-0.54%)
Nov 11, 2013
38.81
38.91
38.71
38.80
1,185,098
+0.12(+0.31%)
Nov 08, 2013
38.28
38.68
38.21
38.68
2,235,358
-0.09(-0.22%)
Nov 07, 2013
39.31
39.33
38.75
38.77
1,758,384
-0.87(-2.19%)
Nov 06, 2013
39.54
39.74
39.39
39.64
2,220,931
+0.49(+1.26%)
Nov 05, 2013
39.19
39.27
38.96
39.14
2,476,039
-0.53(-1.34%)
Nov 04, 2013
39.38
39.69
39.35
39.68
3,255,270
+0.09(+0.22%)
Nov 01, 2013
39.79
39.86
39.46
39.59
3,028,649
-0.61(-1.52%)
Oct 31, 2013
40.22
40.54
39.96
40.20
1,931,344
-0.25(-0.62%)
Oct 30, 2013
40.94
41.04
40.45
40.45
1,223,268
-0.29(-0.71%)
Oct 29, 2013
40.74
40.85
40.56
40.74
1,764,638
+0.37(+0.93%)
Oct 28, 2013
40.25
40.58
40.20
40.37
1,290,622
+0.05(+0.13%)
Oct 25, 2013
40.64
40.66
40.31
40.31
1,507,660
+0.49(+1.22%)
Oct 24, 2013
39.93
39.94
39.68
39.83
1,400,173
+0.16(+0.40%)
Oct 23, 2013
39.66
39.70
39.41
39.67
1,178,798
-0.22(-0.56%)
Oct 22, 2013
39.57
40.02
39.51
39.89
1,624,852
+0.14(+0.36%)
Oct 21, 2013
39.89
39.91
39.64
39.75
1,974,384
-0.22(-0.56%)
Oct 18, 2013
39.95
40.24
39.76
39.97
2,741,859
+0.21(+0.53%)
Oct 17, 2013
39.51
39.88
39.49
39.76
2,054,631
+0.51(+1.31%)
Oct 16, 2013
39.50
39.58
39.16
39.25
2,313,036
+0.18(+0.47%)
Oct 15, 2013
38.95
39.30
38.94
39.07
1,595,921
+0.14(+0.37%)
Oct 14, 2013
38.80
39.03
38.78
38.92
569,663
+0.05(+0.14%)
Oct 11, 2013
38.77
38.91
38.72
38.87
1,473,654
+0.09(+0.22%)
Oct 10, 2013
38.55
38.91
38.53
38.78
1,542,823
+0.60(+1.57%)
Oct 09, 2013
38.40
38.45
37.99
38.18
1,824,231
+0.03(+0.09%)
Oct 08, 2013
38.46
38.49
38.08
38.15
1,273,341
-0.02(-0.05%)
Oct 07, 2013
37.88
38.36
37.88
38.17
821,993
-0.08(-0.21%)
Oct 04, 2013
38.32
38.53
38.22
38.25
1,605,842
+0.24(+0.62%)
Oct 03, 2013
38.14
38.16
37.86
38.01
2,206,712
-0.35(-0.91%)
Oct 02, 2013
38.25
38.38
37.97
38.36
1,427,167
+0.16(+0.43%)
Oct 01, 2013
38.05
38.38
38.03
38.20
1,212,766
+0.14(+0.36%)
Sep 30, 2013
38.10
38.21
37.88
38.06
1,601,358
-0.65(-1.68%)
Sep 27, 2013
38.64
38.93
38.61
38.71
1,977,400
+0.30(+0.79%)
Sep 26, 2013
38.24
38.49
38.17
38.41
4,359,828
+0.18(+0.48%)
Sep 25, 2013
38.13
38.39
38.10
38.22
1,489,134
+0.00(+0.00%)
Sep 24, 2013
38.42
38.45
38.22
38.22
3,084,244
+0.64(+1.70%)
Sep 23, 2013
37.59
37.61
37.32
37.59
2,138,974
+0.37(+1.01%)
Sep 20, 2013
37.24
37.44
37.13
37.21
1,762,537
-0.14(-0.39%)
Sep 19, 2013
37.28
37.37
37.09
37.36
1,696,819
+0.24(+0.65%)
Sep 18, 2013
36.44
37.19
36.25
37.12
3,636,878
+0.40(+1.08%)
Sep 17, 2013
36.57
36.75
36.49
36.72
2,202,806
-0.22(-0.60%)
Sep 16, 2013
37.16
37.12
36.93
36.94
2,400,065
+0.15(+0.40%)
Sep 13, 2013
36.69
36.89
36.58
36.79
1,504,299
+0.05(+0.14%)
Sep 12, 2013
36.59
36.89
36.52
36.74
1,771,132
+0.06(+0.18%)
Sep 11, 2013
36.32
36.71
36.27
36.68
1,693,469
+0.39(+1.07%)
Sep 10, 2013
36.12
36.44
36.05
36.29
1,889,494
+0.03(+0.09%)
Sep 09, 2013
35.94
36.34
35.92
36.25
1,206,923
+0.24(+0.67%)
Sep 06, 2013
35.98
36.18
35.68
36.01
1,325,600
+0.21(+0.58%)
Sep 05, 2013
35.54
35.91
35.51
35.81
2,939,323
+0.05(+0.14%)
Sep 04, 2013
35.40
36.01
35.34
35.76
1,884,740
+0.04(+0.11%)
Sep 03, 2013
35.88
35.91
35.52
35.72
3,187,054
-0.12(-0.34%)
Aug 30, 2013
35.95
36.03
35.68
35.84
2,499,854
-0.45(-1.25%)
Aug 29, 2013
36.21
36.44
36.16
36.29
2,885,755
-0.58(-1.58%)
Aug 28, 2013
36.88
36.98
36.57
36.88
9,378,588
+0.81(+2.25%)
Aug 27, 2013
36.23
36.54
35.90
36.07
2,331,332
-0.16(-0.45%)
Aug 26, 2013
36.47
36.48
36.09
36.23
2,858,416
-0.16(-0.43%)
Aug 23, 2013
36.16
36.49
36.14
36.38
2,970,898
+0.81(+2.28%)
Aug 22, 2013
35.56
35.68
35.48
35.57
2,397,579
+0.41(+1.16%)
Aug 21, 2013
35.37
35.49
35.04
35.17
1,412,291
-0.14(-0.39%)
Aug 20, 2013
35.46
35.48
35.22
35.30
1,433,864
-0.03(-0.09%)
Aug 19, 2013
35.55
35.62
35.27
35.33
2,418,129
-0.47(-1.30%)
Aug 16, 2013
35.70
35.90
35.65
35.80
4,400,311
+0.36(+1.02%)
Aug 15, 2013
35.07
35.52
34.87
35.44
2,768,690
+0.38(+1.09%)
Aug 14, 2013
35.05
35.24
34.97
35.06
1,729,639
+0.13(+0.37%)
Aug 13, 2013
34.84
34.96
34.78
34.93
2,218,595
+0.21(+0.62%)
Aug 12, 2013
34.72
34.80
34.58
34.71
1,716,601
-0.07(-0.20%)
Aug 09, 2013
34.90
34.99
34.75
34.78
1,161,471
-0.04(-0.11%)
Aug 08, 2013
34.83
34.96
34.67
34.82
1,449,809
+0.16(+0.47%)
Aug 07, 2013
34.48
34.68
34.45
34.66
2,153,277
+0.09(+0.26%)
Aug 06, 2013
34.58
34.61
34.31
34.57
1,201,197
-0.15(-0.43%)
Aug 05, 2013
34.60
34.75
34.50
34.72
1,156,639
-0.11(-0.32%)
Aug 02, 2013
34.76
34.95
34.60
34.83
2,638,485
+0.21(+0.60%)
Aug 01, 2013
34.74
34.80
34.56
34.62
2,069,795
+0.25(+0.72%)
Jul 31, 2013
34.22
34.62
34.22
34.38
1,701,946
+0.01(+0.02%)
Jul 30, 2013
34.63
34.65
34.34
34.37
2,081,628
+0.14(+0.42%)
Jul 29, 2013
34.51
34.51
34.12
34.23
2,268,988
-0.34(-0.97%)
Jul 26, 2013
34.42
34.60
34.27
34.56
2,097,716
+0.10(+0.30%)
Jul 25, 2013
34.09
34.46
34.08
34.46
1,759,306
+0.14(+0.40%)
Jul 24, 2013
34.43
34.55
34.15
34.32
1,788,287
+0.11(+0.32%)
Jul 23, 2013
34.25
34.30
34.02
34.21
1,657,170
-0.01(-0.04%)
Jul 22, 2013
34.21
34.40
34.20
34.23
3,981,137
+0.54(+1.60%)
Jul 19, 2013
33.68
33.84
33.60
33.69
2,051,565
+0.01(+0.02%)
Jul 18, 2013
33.61
33.85
33.57
33.68
3,236,710
+0.58(+1.74%)
Jul 17, 2013
33.35
33.35
33.01
33.11
1,471,225
+0.12(+0.37%)
Jul 16, 2013
33.11
33.13
32.94
32.98
2,393,438
+0.15(+0.45%)
Jul 15, 2013
32.94
32.97
32.81
32.83
1,636,268
+0.13(+0.40%)
Jul 12, 2013
32.63
32.72
32.43
32.70
1,022,597
+0.13(+0.40%)
Jul 11, 2013
32.56
32.66
32.41
32.57
2,257,140
+0.55(+1.72%)
Jul 10, 2013
31.73
32.14
31.67
32.02
1,269,078
+0.23(+0.73%)
Jul 09, 2013
31.85
31.87
31.55
31.79
4,228,295
+0.06(+0.20%)
Jul 08, 2013
31.65
31.86
31.63
31.73
1,232,785
+0.40(+1.26%)
Jul 05, 2013
31.29
31.34
30.95
31.33
1,166,894
+0.10(+0.33%)
Jul 03, 2013
30.92
31.34
30.90
31.23
1,008,652
+0.01(+0.02%)
Jul 02, 2013
31.31
31.41
31.06
31.22
1,961,017
-0.44(-1.39%)
Jul 01, 2013
31.60
31.80
31.58
31.66
1,582,942
+0.10(+0.33%)
Jun 28, 2013
31.49
31.66
31.37
31.56
1,774,273
+0.14(+0.45%)
Jun 27, 2013
31.19
31.50
31.17
31.41
2,298,666
+0.51(+1.64%)
Jun 26, 2013
30.93
31.00
30.73
30.91
1,396,473
+0.19(+0.61%)
Jun 25, 2013
30.73
30.85
30.47
30.72
1,699,442
+0.18(+0.59%)
Jun 24, 2013
30.40
30.82
30.32
30.54
3,198,588
-0.47(-1.50%)
Jun 21, 2013
30.94
31.05
30.65
31.01
3,303,768
-0.32(-1.03%)
Jun 20, 2013
31.37
31.55
31.11
31.33
3,520,911
-0.92(-2.85%)
Jun 19, 2013
32.55
32.75
32.09
32.25
2,183,284
-0.56(-1.71%)
Jun 18, 2013
32.59
32.92
32.58
32.81
1,914,893
+0.27(+0.84%)
Jun 17, 2013
32.56
32.84
32.54
32.54
2,580,335
+0.56(+1.74%)
Jun 14, 2013
31.87
32.06
31.78
31.98
2,225,228
+0.10(+0.30%)
Jun 13, 2013
31.71
31.98
31.65
31.88
1,468,864
+0.26(+0.81%)
Jun 12, 2013
31.97
31.99
31.60
31.63
1,521,538
-0.19(-0.60%)
Jun 11, 2013
31.71
31.93
31.63
31.82
1,943,891
-0.15(-0.46%)
Jun 10, 2013
31.94
32.08
31.72
31.97
1,440,293
+0.17(+0.54%)
Jun 07, 2013
31.67
32.07
31.53
31.79
1,495,937
-0.11(-0.34%)
Jun 06, 2013
31.65
31.91
31.54
31.90
1,368,754
+0.15(+0.48%)
Jun 05, 2013
31.94
32.04
31.67
31.75
1,846,127
-0.56(-1.72%)
Jun 04, 2013
32.37
32.45
32.09
32.31
1,593,613
+0.00(+0.00%)
Jun 03, 2013
32.08
32.48
31.94
32.31
1,607,437
+0.49(+1.52%)
May 31, 2013
32.52
32.57
31.82
31.82
2,344,282
-0.94(-2.86%)
May 30, 2013
32.74
32.85
32.64
32.76
1,829,475
+0.03(+0.08%)
May 29, 2013
32.80
32.82
32.31
32.73
1,722,600
+0.03(+0.08%)
May 28, 2013
33.21
33.22
32.69
32.71
2,127,354
+0.07(+0.22%)
May 24, 2013
32.60
32.66
32.43
32.64
1,658,756
+0.19(+0.59%)
May 23, 2013
32.20
32.64
32.10
32.45
2,556,441
+0.26(+0.81%)
May 22, 2013
32.48
32.82
32.18
32.18
2,031,140
-0.43(-1.31%)
May 21, 2013
32.39
32.80
32.22
32.61
3,321,484
+0.28(+0.87%)
May 20, 2013
31.92
32.46
31.91
32.33
1,847,250
+0.22(+0.70%)
May 17, 2013
32.01
32.18
31.85
32.11
2,054,078
+0.47(+1.49%)
May 16, 2013
31.51
31.80
31.51
31.64
2,108,525
-0.35(-1.10%)
May 15, 2013
31.77
32.08
31.72
31.99
1,795,694
-0.24(-0.75%)
May 13, 2013
32.17
32.23
31.97
32.23
964,469
+0.08(+0.24%)
May 10, 2013
32.08
32.20
31.92
32.15
962,481
-0.17(-0.53%)
May 09, 2013
32.48
32.52
32.15
32.32
1,100,444
-0.15(-0.47%)
May 08, 2013
32.43
32.62
32.36
32.48
1,522,738
+0.22(+0.67%)
May 07, 2013
32.28
32.38
32.07
32.26
1,463,579
+0.17(+0.52%)
May 06, 2013
32.09
32.19
31.92
32.09
1,612,605
+0.01(+0.02%)
May 03, 2013
31.92
32.16
31.60
32.09
1,463,433
+0.49(+1.56%)
May 02, 2013
31.67
31.78
31.54
31.60
3,188,416
-0.15(-0.48%)
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
.