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, 2016
38.16
38.38
37.79
38.23
2,534,253
+0.13(+0.34%)
Apr 28, 2016
38.12
38.52
37.98
38.10
1,906,610
-0.32(-0.82%)
Apr 27, 2016
38.08
38.64
38.07
38.41
2,997,982
+0.88(+2.35%)
Apr 26, 2016
37.34
37.58
37.15
37.53
2,020,591
+0.50(+1.34%)
Apr 25, 2016
37.11
37.20
36.82
37.03
2,103,763
-0.20(-0.55%)
Apr 22, 2016
36.87
37.24
36.87
37.24
1,471,843
+0.21(+0.57%)
Apr 21, 2016
37.16
37.32
36.83
37.03
3,449,861
-0.18(-0.49%)
Apr 20, 2016
36.70
37.40
36.58
37.21
2,782,344
+0.22(+0.59%)
Apr 19, 2016
36.29
36.99
36.20
36.99
2,119,243
+0.99(+2.74%)
Apr 18, 2016
36.09
36.22
35.30
36.00
3,614,127
-0.09(-0.25%)
Apr 15, 2016
36.15
36.31
35.92
36.09
1,661,747
-0.44(-1.22%)
Apr 14, 2016
36.17
36.54
36.15
36.54
5,958,625
+0.44(+1.23%)
Apr 13, 2016
35.99
36.16
35.77
36.09
4,188,477
+0.76(+2.15%)
Apr 12, 2016
34.59
35.54
34.52
35.33
5,426,271
+0.99(+2.87%)
Apr 11, 2016
34.59
34.81
34.35
34.35
2,468,732
+0.10(+0.29%)
Apr 08, 2016
34.11
34.52
34.09
34.25
3,752,832
+1.00(+3.01%)
Apr 07, 2016
33.20
33.46
32.98
33.25
4,242,764
-0.44(-1.30%)
Apr 06, 2016
33.02
33.68
32.91
33.68
3,970,471
+0.66(+2.01%)
Apr 05, 2016
32.84
33.12
32.80
33.02
2,924,444
-0.44(-1.33%)
Apr 04, 2016
33.38
33.78
33.28
33.46
3,781,567
+0.17(+0.52%)
Apr 01, 2016
32.98
33.40
32.95
33.29
2,116,544
-0.92(-2.69%)
Mar 31, 2016
34.44
34.68
34.16
34.21
1,039,474
-0.65(-1.86%)
Mar 30, 2016
35.14
35.44
34.73
34.86
1,930,176
+0.52(+1.51%)
Mar 29, 2016
33.79
34.41
33.64
34.34
2,405,744
+0.37(+1.09%)
Mar 28, 2016
34.32
34.36
33.89
33.97
694,177
-0.14(-0.40%)
Mar 24, 2016
33.37
34.11
34.11
34.11
3,725,420
-0.19(-0.55%)
Mar 23, 2016
34.96
34.96
34.17
34.29
1,463,799
-0.54(-1.56%)
Mar 22, 2016
35.19
35.08
34.54
34.84
5,533,201
-0.35(-1.01%)
Mar 21, 2016
35.42
35.63
35.03
35.19
3,675,499
-0.83(-2.30%)
Mar 18, 2016
35.96
36.15
35.84
36.02
2,280,189
+0.23(+0.65%)
Mar 17, 2016
35.60
36.08
35.45
35.78
2,639,107
+0.77(+2.19%)
Mar 16, 2016
34.27
35.21
34.26
35.02
2,693,880
+0.65(+1.89%)
Mar 15, 2016
34.17
34.52
34.08
34.37
1,226,798
-0.60(-1.72%)
Mar 14, 2016
34.82
35.02
34.51
34.97
1,707,064
-0.35(-0.99%)
Mar 11, 2016
34.77
35.32
34.75
35.32
2,512,064
+1.42(+4.18%)
Mar 10, 2016
34.36
34.58
33.85
33.90
3,755,008
-0.63(-1.83%)
Mar 09, 2016
34.27
34.63
34.13
34.53
11,153,460
+0.23(+0.67%)
Mar 08, 2016
34.95
34.98
34.29
34.30
2,620,379
-0.74(-2.12%)
Mar 07, 2016
34.26
35.35
34.26
35.04
10,654,184
-0.09(-0.25%)
Mar 04, 2016
34.65
35.21
34.56
35.13
3,797,269
+0.69(+2.00%)
Mar 03, 2016
33.96
34.49
33.81
34.44
4,564,617
+0.34(+1.00%)
Mar 02, 2016
33.34
34.20
33.28
34.10
2,618,218
+0.30(+0.88%)
Mar 01, 2016
33.49
33.90
33.32
33.80
2,657,771
+0.63(+1.90%)
Feb 29, 2016
33.14
33.43
33.00
33.17
5,109,900
+0.00(+0.00%)
Feb 26, 2016
33.39
33.46
32.94
33.17
4,237,551
+0.25(+0.77%)
Feb 25, 2016
32.91
33.03
32.42
32.92
4,746,354
+0.33(+1.00%)
Feb 24, 2016
31.53
32.72
31.41
32.59
8,099,869
+0.10(+0.30%)
Feb 23, 2016
33.03
33.24
32.44
32.50
6,190,417
-1.20(-3.57%)
Feb 22, 2016
33.16
33.70
33.16
33.70
4,268,301
+0.61(+1.84%)
Feb 19, 2016
32.56
33.14
32.48
33.09
9,715,419
+0.42(+1.29%)
Feb 18, 2016
32.94
33.01
32.39
32.67
8,002,171
+0.15(+0.46%)
Feb 17, 2016
31.73
32.75
31.71
32.52
4,614,924
+0.88(+2.79%)
Feb 16, 2016
32.30
32.34
31.53
31.64
9,314,708
-0.26(-0.81%)
Feb 12, 2016
30.86
31.90
31.90
31.90
8,408,997
+1.76(+5.83%)
Feb 11, 2016
30.11
30.31
29.74
30.14
2,129,421
-0.22(-0.73%)
Feb 10, 2016
30.43
31.04
30.23
30.36
1,937,060
-0.36(-1.16%)
Feb 09, 2016
31.07
31.19
30.35
30.72
3,554,736
-1.06(-3.34%)
Feb 08, 2016
31.38
31.96
31.00
31.78
10,787,999
-0.47(-1.47%)
Feb 05, 2016
32.24
32.41
31.97
32.25
2,430,196
-0.32(-0.98%)
Feb 04, 2016
32.45
33.02
32.36
32.57
2,430,433
+0.60(+1.88%)
Feb 03, 2016
31.35
32.13
30.72
31.97
2,908,694
+1.15(+3.73%)
Feb 02, 2016
30.84
30.94
30.55
30.82
2,972,109
-1.57(-4.83%)
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
.