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, 2009
50.94
51.55
49.46
49.72
3,899,355
-1.23(-2.41%)
Apr 29, 2009
50.27
51.43
50.14
50.95
2,604,239
+0.81(+1.62%)
Apr 28, 2009
49.62
50.69
49.35
50.14
1,926,368
+0.48(+0.97%)
Apr 27, 2009
49.48
50.39
49.29
49.66
2,900,568
-1.19(-2.34%)
Apr 24, 2009
50.86
51.21
50.42
50.85
3,698,149
+2.31(+4.76%)
Apr 23, 2009
47.98
48.59
47.38
48.54
2,906,991
+2.51(+5.45%)
Apr 22, 2009
46.08
47.00
45.89
46.03
2,825,307
-0.50(-1.07%)
Apr 21, 2009
45.12
46.72
45.02
46.53
3,406,998
+1.29(+2.85%)
Apr 20, 2009
46.48
46.51
45.23
45.24
3,161,464
-2.00(-4.23%)
Apr 17, 2009
47.72
47.96
46.72
47.24
3,674,603
-0.39(-0.82%)
Apr 16, 2009
47.62
47.96
46.98
47.63
3,230,248
-0.41(-0.85%)
Apr 15, 2009
47.33
48.05
47.20
48.04
3,016,481
-0.16(-0.33%)
Apr 14, 2009
47.87
48.49
47.75
48.20
2,757,252
-1.31(-2.65%)
Apr 13, 2009
48.35
49.76
48.35
49.51
1,872,694
+0.20(+0.41%)
Apr 09, 2009
49.02
49.31
48.62
49.31
2,633,220
+0.52(+1.07%)
Apr 08, 2009
48.25
49.12
47.70
48.79
2,920,246
+0.35(+0.72%)
Apr 07, 2009
48.48
48.69
47.96
48.44
2,767,316
-1.26(-2.54%)
Apr 06, 2009
49.43
50.06
49.04
49.70
2,850,484
-1.70(-3.31%)
Apr 03, 2009
50.86
51.54
50.15
51.40
2,761,929
-0.76(-1.46%)
Apr 02, 2009
51.10
52.76
50.97
52.16
3,335,096
+2.65(+5.35%)
Apr 01, 2009
47.93
49.78
47.86
49.51
2,441,765
+0.45(+0.92%)
Mar 31, 2009
48.91
49.89
48.63
49.06
2,250,535
+0.66(+1.36%)
Mar 30, 2009
49.13
49.16
47.69
48.40
2,678,396
-4.42(-8.37%)
Mar 26, 2009
52.99
53.32
52.23
52.82
2,624,532
+0.33(+0.63%)
Mar 25, 2009
52.18
53.30
51.45
52.49
2,776,115
+1.25(+2.44%)
Mar 24, 2009
51.54
52.25
51.12
51.24
3,224,031
-1.37(-2.60%)
Mar 23, 2009
51.65
52.70
51.52
52.61
3,910,507
+2.33(+4.63%)
Mar 20, 2009
51.53
51.93
50.27
50.28
2,517,853
-1.35(-2.61%)
Mar 19, 2009
51.91
52.43
51.02
51.63
4,714,985
+2.23(+4.51%)
Mar 18, 2009
49.03
50.97
48.08
49.40
3,558,193
-0.45(-0.90%)
Mar 17, 2009
48.24
49.86
47.91
49.85
2,284,967
+0.86(+1.76%)
Mar 16, 2009
49.42
50.00
48.91
48.99
2,429,512
-0.24(-0.49%)
Mar 13, 2009
49.84
49.96
48.40
49.23
0
-0.11(-0.22%)
Mar 12, 2009
47.41
49.52
46.98
49.34
2,575,715
+1.39(+2.90%)
Mar 11, 2009
48.47
49.11
47.24
47.95
3,194,296
+0.29(+0.61%)
Mar 10, 2009
46.11
48.43
46.09
47.66
5,505,897
+2.81(+6.27%)
Mar 09, 2009
44.15
45.80
44.09
44.85
3,627,626
-0.88(-1.92%)
Mar 06, 2009
46.44
46.89
44.60
45.73
0
+1.33(+3.00%)
Mar 05, 2009
45.34
45.79
44.30
44.40
3,136,964
-2.79(-5.91%)
Mar 04, 2009
45.51
47.82
45.36
47.19
5,420,372
+3.47(+7.94%)
Mar 02, 2009
45.81
46.19
43.60
43.72
4,412,668
-3.48(-7.37%)
Feb 27, 2009
46.76
48.36
46.35
47.20
0
-0.71(-1.48%)
Feb 26, 2009
48.16
48.96
47.76
47.91
4,680,649
-0.99(-2.02%)
Feb 25, 2009
49.00
49.73
47.45
48.90
5,141,042
-0.47(-0.95%)
Feb 24, 2009
47.83
49.47
47.43
49.37
3,798,837
+2.36(+5.02%)
Feb 23, 2009
49.06
49.22
46.89
47.01
3,818,665
-1.45(-2.99%)
Feb 20, 2009
48.22
49.08
47.57
48.46
3,739,612
-1.28(-2.57%)
Feb 19, 2009
50.73
50.98
49.51
49.74
2,706,162
+0.40(+0.81%)
Feb 18, 2009
49.41
49.99
48.22
49.34
5,044,651
+0.47(+0.96%)
Feb 17, 2009
49.92
50.03
48.84
48.87
3,476,464
-4.01(-7.58%)
Feb 13, 2009
53.18
53.50
52.56
52.88
2,484,414
+0.39(+0.74%)
Feb 12, 2009
51.39
52.54
50.56
52.49
3,375,196
+1.06(+2.06%)
Feb 11, 2009
51.98
52.34
50.75
51.43
2,805,850
-0.28(-0.54%)
Feb 10, 2009
53.51
54.38
51.31
51.71
3,127,573
-2.42(-4.47%)
Feb 09, 2009
54.77
55.09
53.68
54.13
2,416,393
-0.48(-0.88%)
Feb 06, 2009
52.83
54.89
52.69
54.61
2,912,825
+1.95(+3.70%)
Feb 05, 2009
51.12
53.03
50.55
52.66
3,462,857
+0.39(+0.75%)
Feb 04, 2009
51.81
53.25
51.68
52.27
3,265,383
+0.34(+0.65%)
Feb 03, 2009
50.20
52.17
50.01
51.93
2,715,397
+1.65(+3.28%)
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
.