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%)
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
.