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 (%)
May 29, 2015
36.24
36.43
35.79
35.87
1,491,272
-0.48(-1.31%)
May 28, 2015
36.28
36.45
35.84
36.35
1,532,356
-0.30(-0.81%)
May 27, 2015
36.02
36.82
35.96
36.65
3,333,252
+0.60(+1.68%)
May 26, 2015
36.63
36.64
36.03
36.05
1,929,752
-1.26(-3.37%)
May 22, 2015
37.38
37.30
37.30
37.30
1,004,888
-0.57(-1.50%)
May 21, 2015
37.58
37.89
37.52
37.87
827,204
+0.39(+1.04%)
May 20, 2015
37.32
37.61
37.16
37.48
782,122
+0.31(+0.82%)
May 19, 2015
37.52
37.61
37.17
37.17
1,452,140
-0.31(-0.82%)
May 18, 2015
37.41
37.59
37.25
37.48
1,096,696
-0.57(-1.49%)
May 15, 2015
37.48
38.05
37.30
38.05
1,025,526
+0.09(+0.22%)
May 14, 2015
38.17
38.44
37.88
37.96
1,486,860
+0.21(+0.56%)
May 13, 2015
38.29
38.37
37.57
37.75
1,601,338
+0.21(+0.57%)
May 12, 2015
37.30
37.62
37.25
37.54
1,133,057
+0.04(+0.09%)
May 11, 2015
37.62
37.75
37.31
37.50
1,267,503
-0.70(-1.84%)
May 08, 2015
38.17
38.33
37.89
38.20
1,154,492
+0.80(+2.13%)
May 07, 2015
37.53
37.55
36.99
37.41
1,581,885
-0.88(-2.30%)
May 06, 2015
38.33
38.74
38.13
38.29
1,852,725
+0.53(+1.39%)
May 05, 2015
38.01
38.28
37.69
37.76
2,143,858
-0.43(-1.13%)
May 04, 2015
38.33
38.48
38.10
38.20
1,398,722
-0.40(-1.03%)
May 01, 2015
38.38
38.93
38.10
38.60
1,144,783
+0.16(+0.41%)
Apr 30, 2015
38.37
38.70
38.14
38.44
1,146,716
-0.01(-0.04%)
Apr 29, 2015
38.22
38.80
37.91
38.45
2,585,204
-0.26(-0.66%)
Apr 28, 2015
38.86
38.92
38.40
38.71
2,634,387
+0.90(+2.39%)
Apr 27, 2015
37.81
38.08
37.74
37.81
2,552,117
+0.95(+2.58%)
Apr 24, 2015
36.97
37.10
36.63
36.85
1,377,815
-0.32(-0.86%)
Apr 23, 2015
36.82
37.37
36.78
37.17
2,504,132
+0.22(+0.60%)
Apr 22, 2015
36.76
36.96
36.45
36.95
2,276,052
-0.16(-0.44%)
Apr 21, 2015
37.37
37.47
36.97
37.12
1,510,004
-0.27(-0.72%)
Apr 20, 2015
37.34
37.78
37.28
37.39
1,703,103
-0.14(-0.38%)
Apr 17, 2015
37.25
37.60
37.21
37.53
1,457,016
-0.27(-0.71%)
Apr 16, 2015
37.94
37.99
37.45
37.80
1,273,808
-0.11(-0.30%)
Apr 15, 2015
37.49
37.91
37.32
37.91
3,481,709
+0.96(+2.60%)
Apr 14, 2015
36.68
37.08
36.61
36.95
1,126,711
+0.65(+1.80%)
Apr 13, 2015
36.68
36.81
36.30
36.30
1,080,972
-0.23(-0.62%)
Apr 10, 2015
36.41
36.68
36.34
36.53
997,431
+0.10(+0.27%)
Apr 09, 2015
36.27
36.50
36.17
36.43
1,767,401
+0.35(+0.96%)
Apr 08, 2015
36.71
36.76
35.94
36.08
3,029,749
-0.30(-0.82%)
Apr 07, 2015
36.57
36.95
36.38
36.38
1,448,231
+0.34(+0.95%)
Apr 06, 2015
35.75
36.32
35.75
36.04
977,201
+0.50(+1.42%)
Apr 02, 2015
35.49
35.53
35.53
35.53
4,187,034
+0.18(+0.50%)
Apr 01, 2015
35.64
35.73
35.28
35.36
3,454,467
+0.07(+0.20%)
Mar 31, 2015
35.31
35.63
35.19
35.28
2,122,366
-0.77(-2.13%)
Mar 30, 2015
36.27
36.39
36.00
36.05
1,271,698
-0.06(-0.16%)
Mar 27, 2015
35.63
36.17
35.43
36.11
3,473,394
+0.06(+0.18%)
Mar 26, 2015
36.21
36.34
35.68
36.05
2,723,717
-0.15(-0.41%)
Mar 25, 2015
36.51
36.58
36.04
36.19
3,299,709
-0.09(-0.25%)
Mar 24, 2015
36.56
36.59
36.15
36.29
1,060,893
-0.09(-0.23%)
Mar 23, 2015
36.52
36.63
36.22
36.37
1,640,689
+0.38(+1.07%)
Mar 20, 2015
35.69
36.49
35.53
35.99
2,893,457
+1.33(+3.83%)
Mar 19, 2015
34.60
34.79
34.38
34.66
1,050,369
-0.39(-1.11%)
Mar 18, 2015
34.08
35.22
33.91
35.05
2,026,770
+1.40(+4.16%)
Mar 17, 2015
33.60
33.77
33.48
33.65
1,544,343
+0.39(+1.16%)
Mar 16, 2015
32.89
33.27
32.78
33.27
1,278,029
+0.22(+0.68%)
Mar 13, 2015
33.17
33.23
32.66
33.04
2,226,891
-0.76(-2.24%)
Mar 12, 2015
34.18
34.23
33.68
33.80
1,544,778
+0.16(+0.48%)
Mar 11, 2015
33.79
33.89
33.38
33.64
3,913,923
-0.34(-0.99%)
Mar 10, 2015
34.32
34.44
33.97
33.97
3,254,233
-1.35(-3.83%)
Mar 09, 2015
35.53
35.66
35.33
35.33
1,604,881
-0.25(-0.69%)
Mar 06, 2015
35.91
36.03
35.56
35.57
1,608,783
-0.98(-2.68%)
Mar 05, 2015
36.94
36.96
36.52
36.55
1,326,358
-0.46(-1.23%)
Mar 04, 2015
36.83
37.01
36.56
37.01
1,091,211
-0.19(-0.51%)
Mar 03, 2015
36.73
37.18
36.64
37.20
1,358,017
+0.17(+0.45%)
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
.