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 31, 2012
25.86
26.02
25.42
25.87
6,850,424
+0.14(+0.56%)
May 30, 2012
25.97
25.99
25.62
25.73
7,563,400
-0.69(-2.61%)
May 29, 2012
26.52
26.71
26.29
26.42
6,634,306
+0.05(+0.20%)
May 25, 2012
26.34
26.57
26.25
26.37
6,703,474
+0.08(+0.30%)
May 24, 2012
26.65
26.70
26.22
26.29
11,348,159
-0.16(-0.61%)
May 23, 2012
26.67
26.46
25.96
26.45
9,288,289
-0.22(-0.81%)
May 22, 2012
26.93
27.09
26.52
26.67
6,772,951
-0.08(-0.31%)
May 21, 2012
26.48
26.79
26.40
26.75
5,858,449
+0.42(+1.60%)
May 18, 2012
26.57
26.64
26.25
26.33
8,162,562
+0.07(+0.27%)
May 17, 2012
26.55
26.64
26.26
26.26
6,802,567
-0.36(-1.35%)
May 16, 2012
26.98
27.08
26.62
26.62
8,368,440
+0.41(+1.56%)
May 15, 2012
26.39
26.56
26.12
26.21
9,699,644
-0.32(-1.20%)
May 14, 2012
26.41
26.73
26.37
26.53
7,317,497
-0.50(-1.84%)
May 11, 2012
26.91
27.36
26.88
27.03
4,941,103
-0.27(-0.99%)
May 10, 2012
27.46
27.48
27.25
27.30
6,608,707
+0.47(+1.77%)
May 09, 2012
26.72
27.04
26.57
26.82
13,220,383
-0.71(-2.57%)
May 08, 2012
27.57
27.65
27.07
27.53
10,615,479
-0.73(-2.59%)
May 07, 2012
27.90
28.32
27.87
28.26
5,742,845
+0.32(+1.16%)
May 04, 2012
28.33
28.39
27.82
27.94
7,159,436
-0.53(-1.86%)
May 03, 2012
28.69
28.80
28.43
28.47
4,857,582
-0.14(-0.48%)
May 02, 2012
28.63
28.71
28.44
28.61
10,381,941
-0.48(-1.65%)
May 01, 2012
28.92
29.22
28.87
29.09
6,570,958
+0.19(+0.64%)
Apr 30, 2012
28.78
28.94
28.67
28.90
7,211,247
-0.16(-0.54%)
Apr 27, 2012
29.11
29.17
28.83
29.06
3,669,637
+0.00(+0.00%)
Apr 26, 2012
28.81
29.19
28.72
29.06
5,354,734
+0.21(+0.73%)
Apr 25, 2012
29.02
29.08
28.62
28.85
4,577,526
+0.50(+1.78%)
Apr 24, 2012
28.23
28.59
28.20
28.34
6,436,705
+0.16(+0.58%)
Apr 23, 2012
28.08
28.29
27.94
28.18
16,126,280
-0.74(-2.58%)
Apr 20, 2012
28.73
29.01
28.71
28.92
8,406,633
+0.26(+0.90%)
Apr 19, 2012
28.94
29.03
28.59
28.67
15,323,435
-0.76(-2.57%)
Apr 18, 2012
29.25
29.65
29.18
29.42
9,405,662
-0.14(-0.49%)
Apr 17, 2012
29.46
29.66
29.26
29.57
4,182,999
+0.38(+1.30%)
Apr 16, 2012
29.26
29.32
28.94
29.19
6,178,090
+0.49(+1.72%)
Apr 13, 2012
29.00
29.02
28.56
28.70
11,809,057
-0.76(-2.59%)
Apr 12, 2012
29.10
29.57
29.07
29.46
7,845,418
+0.31(+1.07%)
Apr 11, 2012
29.60
29.62
29.09
29.15
8,793,288
+0.08(+0.27%)
Apr 10, 2012
29.60
29.71
29.05
29.07
17,071,760
-0.87(-2.91%)
Apr 09, 2012
29.83
30.11
29.75
29.94
4,721,622
-0.02(-0.06%)
Apr 05, 2012
29.81
30.14
29.81
29.96
8,669,586
-0.24(-0.80%)
Apr 04, 2012
30.04
30.28
29.92
30.20
12,135,585
-0.44(-1.43%)
Apr 03, 2012
31.10
31.17
30.52
30.64
10,874,335
-0.82(-2.60%)
Apr 02, 2012
31.19
31.54
30.94
31.45
8,477,567
+0.74(+2.43%)
Mar 30, 2012
30.56
30.84
30.34
30.71
11,355,956
+0.36(+1.19%)
Mar 29, 2012
29.88
30.39
29.86
30.35
17,273,770
-0.37(-1.21%)
Mar 28, 2012
30.61
30.92
30.33
30.72
18,624,580
+0.14(+0.47%)
Mar 27, 2012
30.76
31.09
30.56
30.58
44,874,700
-2.34(-7.10%)
Mar 26, 2012
32.72
32.96
32.61
32.91
3,492,329
+0.44(+1.35%)
Mar 23, 2012
32.22
32.52
32.06
32.48
4,766,277
+0.01(+0.02%)
Mar 22, 2012
32.25
32.65
32.22
32.47
4,231,196
-0.53(-1.62%)
Mar 21, 2012
33.10
33.14
32.85
33.00
4,244,956
-0.23(-0.69%)
Mar 20, 2012
33.18
33.39
33.05
33.23
3,430,785
-0.39(-1.16%)
Mar 19, 2012
33.34
33.74
33.28
33.62
3,712,921
+0.37(+1.12%)
Mar 16, 2012
33.06
33.31
33.03
33.25
3,200,167
+0.32(+0.99%)
Mar 15, 2012
32.87
33.06
32.77
32.93
3,536,992
+0.11(+0.33%)
Mar 14, 2012
33.14
33.18
32.73
32.82
4,818,432
-0.37(-1.12%)
Mar 13, 2012
32.89
33.19
32.76
33.19
3,145,640
+0.37(+1.14%)
Mar 12, 2012
32.66
32.86
32.50
32.82
5,079,974
-0.01(-0.02%)
Mar 09, 2012
32.84
33.03
32.77
32.82
3,561,396
-0.33(-1.00%)
Mar 08, 2012
32.79
33.27
32.72
33.15
3,929,240
+0.85(+2.62%)
Mar 07, 2012
32.11
32.42
31.99
32.31
8,667,635
-0.05(-0.15%)
Mar 06, 2012
32.54
32.67
32.20
32.35
5,415,553
-1.01(-3.04%)
Mar 05, 2012
33.31
33.43
33.07
33.37
3,288,131
+0.04(+0.11%)
Mar 02, 2012
33.23
33.36
33.16
33.33
5,450,181
-0.34(-1.00%)
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
.