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, 2013
32.03
32.17
31.97
32.07
2,396,279
+0.34(+1.09%)
Apr 29, 2013
31.68
31.93
31.65
31.72
2,825,355
+0.52(+1.68%)
Apr 26, 2013
31.33
31.28
31.02
31.20
2,992,656
-0.13(-0.41%)
Apr 25, 2013
31.51
31.72
31.33
31.33
2,527,414
+0.27(+0.88%)
Apr 24, 2013
31.24
31.44
31.05
31.05
4,460,844
+0.47(+1.52%)
Apr 23, 2013
30.26
30.74
30.23
30.59
1,862,964
+0.64(+2.15%)
Apr 22, 2013
29.76
30.07
29.58
29.94
2,410,418
+0.31(+1.03%)
Apr 19, 2013
29.71
29.80
29.55
29.64
4,035,749
+0.15(+0.52%)
Apr 18, 2013
29.63
29.69
29.34
29.48
3,098,093
-0.15(-0.50%)
Apr 17, 2013
30.01
30.01
29.32
29.63
4,570,485
-0.93(-3.05%)
Apr 16, 2013
30.75
30.78
30.32
30.56
2,511,418
+0.31(+1.01%)
Apr 15, 2013
30.57
30.59
30.20
30.26
3,208,871
-0.93(-2.97%)
Apr 12, 2013
31.27
31.36
31.00
31.18
1,655,244
-0.29(-0.93%)
Apr 11, 2013
31.20
31.60
31.16
31.48
2,499,970
+0.32(+1.02%)
Apr 10, 2013
31.30
31.45
31.05
31.16
3,171,669
+0.04(+0.12%)
Apr 09, 2013
30.86
31.22
30.68
31.12
1,743,586
+0.45(+1.48%)
Apr 08, 2013
30.77
30.81
30.52
30.66
2,346,674
-0.09(-0.29%)
Apr 05, 2013
30.64
30.82
30.50
30.75
3,091,731
-0.06(-0.21%)
Apr 04, 2013
30.70
30.93
30.59
30.82
2,713,998
+0.00(+0.00%)
Apr 03, 2013
31.05
31.12
30.71
30.82
2,530,517
-0.33(-1.07%)
Apr 02, 2013
31.08
31.42
31.03
31.15
3,306,007
+0.46(+1.50%)
Apr 01, 2013
30.70
30.81
30.58
30.69
2,015,685
+0.06(+0.21%)
Mar 28, 2013
30.66
30.88
30.54
30.63
3,922,620
-0.13(-0.44%)
Mar 27, 2013
30.36
30.76
30.32
30.76
5,654,905
-0.38(-1.23%)
Mar 26, 2013
31.14
31.18
30.85
31.14
4,672,958
-0.01(-0.04%)
Mar 25, 2013
31.79
31.82
31.00
31.16
3,368,787
-0.50(-1.59%)
Mar 22, 2013
31.67
31.90
31.56
31.66
2,715,492
+0.11(+0.36%)
Mar 21, 2013
31.57
31.84
31.49
31.55
4,373,014
-0.51(-1.59%)
Mar 20, 2013
32.11
32.22
31.87
32.06
1,268,314
+0.24(+0.74%)
Mar 19, 2013
31.88
31.94
31.48
31.82
2,602,108
-0.10(-0.30%)
Mar 18, 2013
31.76
32.20
31.74
31.92
2,445,657
-0.52(-1.59%)
Mar 15, 2013
32.27
32.43
32.10
32.43
1,960,238
-0.02(-0.06%)
Mar 14, 2013
32.23
32.45
32.07
32.45
1,623,907
+0.40(+1.23%)
Mar 13, 2013
32.05
32.15
31.86
32.06
1,685,465
-0.23(-0.71%)
Mar 12, 2013
32.29
32.46
32.19
32.29
2,188,668
-0.06(-0.19%)
Mar 11, 2013
32.04
32.35
32.00
32.35
1,738,949
+0.26(+0.80%)
Mar 08, 2013
32.12
32.25
31.87
32.09
2,148,523
-0.23(-0.72%)
Mar 07, 2013
32.05
32.35
31.98
32.32
2,107,613
+0.20(+0.63%)
Mar 06, 2013
31.98
32.13
31.88
32.12
3,576,697
+0.14(+0.45%)
Mar 05, 2013
31.77
32.04
31.70
31.98
2,046,737
+0.52(+1.64%)
Mar 04, 2013
31.29
31.53
31.19
31.46
1,760,684
-0.03(-0.08%)
Mar 01, 2013
31.23
31.59
30.98
31.49
2,312,240
+0.03(+0.10%)
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%)
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
.