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 (%)
Jun 30, 2011
32.63
33.23
32.55
33.19
7,537,604
+0.73(+2.26%)
Jun 29, 2011
32.21
32.53
32.05
32.46
6,459,288
+0.69(+2.17%)
Jun 28, 2011
31.59
31.98
31.52
31.77
3,729,186
+0.51(+1.63%)
Jun 27, 2011
30.98
31.42
30.94
31.26
4,189,413
+0.37(+1.21%)
Jun 24, 2011
31.32
31.37
30.80
30.89
5,222,840
-0.51(-1.61%)
Jun 23, 2011
30.82
31.39
30.54
31.39
7,184,846
-0.28(-0.87%)
Jun 22, 2011
31.93
32.13
31.64
31.67
4,181,823
-0.40(-1.25%)
Jun 21, 2011
31.86
32.17
31.79
32.07
6,857,179
+0.84(+2.68%)
Jun 20, 2011
31.16
31.30
31.14
31.23
4,766,901
+0.03(+0.11%)
Jun 17, 2011
31.60
31.60
31.02
31.20
6,741,541
+0.31(+1.00%)
Jun 16, 2011
30.61
31.02
30.44
30.89
8,165,590
+0.29(+0.96%)
Jun 15, 2011
30.97
31.14
30.44
30.59
8,872,631
-1.20(-3.77%)
Jun 14, 2011
31.65
32.04
31.64
31.79
4,874,095
+0.59(+1.89%)
Jun 13, 2011
31.33
31.47
30.91
31.20
5,155,449
-0.06(-0.18%)
Jun 10, 2011
31.86
31.88
31.14
31.26
7,083,763
-0.93(-2.89%)
Jun 09, 2011
31.83
32.33
31.79
32.19
5,019,709
+0.35(+1.10%)
Jun 08, 2011
32.05
32.24
31.70
31.84
6,671,913
-0.18(-0.57%)
Jun 07, 2011
32.26
32.42
31.99
32.02
5,947,176
+0.38(+1.20%)
Jun 06, 2011
32.12
32.20
31.64
31.64
5,007,940
-0.40(-1.24%)
Jun 03, 2011
31.79
32.30
31.75
32.04
10,862,483
+0.11(+0.36%)
May 24, 2011
32.11
32.27
31.79
31.93
7,020,487
-0.04(-0.13%)
May 23, 2011
31.91
32.07
31.76
31.97
6,392,221
-0.59(-1.80%)
May 20, 2011
33.03
33.03
32.46
32.55
6,744,932
-0.50(-1.53%)
May 19, 2011
32.97
33.12
32.74
33.06
6,148,293
+0.60(+1.84%)
May 18, 2011
32.36
32.60
32.22
32.46
7,527,771
+0.06(+0.18%)
May 17, 2011
31.87
32.43
31.81
32.40
10,019,676
+0.47(+1.49%)
May 16, 2011
31.81
32.30
31.72
31.93
5,140,159
-0.13(-0.40%)
May 13, 2011
32.53
32.60
31.75
32.06
9,092,862
-0.61(-1.86%)
May 12, 2011
32.39
32.85
32.12
32.66
8,999,820
-0.22(-0.66%)
May 11, 2011
33.22
33.23
32.68
32.88
9,360,376
-0.81(-2.40%)
May 10, 2011
33.51
33.81
33.36
33.69
4,732,867
+0.45(+1.36%)
May 09, 2011
32.87
33.35
32.67
33.24
6,646,014
+0.30(+0.90%)
May 06, 2011
33.68
33.95
32.70
32.94
10,188,609
-0.34(-1.02%)
May 05, 2011
33.85
33.93
33.02
33.28
8,654,616
-1.34(-3.87%)
May 04, 2011
35.21
34.99
34.45
34.62
6,416,932
-0.59(-1.68%)
May 03, 2011
35.35
35.52
34.95
35.21
5,146,177
-0.46(-1.30%)
May 02, 2011
35.64
35.71
35.57
35.68
5,218,375
-0.16(-0.45%)
Apr 29, 2011
35.69
35.96
35.63
35.84
3,965,091
+0.24(+0.67%)
Apr 28, 2011
35.43
35.64
35.35
35.60
5,323,203
+0.27(+0.77%)
Apr 27, 2011
34.97
35.40
34.67
35.33
7,425,745
+1.01(+2.94%)
Apr 26, 2011
34.24
34.41
34.09
34.32
5,691,030
+0.11(+0.33%)
Apr 25, 2011
34.15
34.29
33.93
34.20
3,462,413
+0.11(+0.33%)
Apr 21, 2011
34.29
34.29
34.05
34.09
4,407,880
+0.26(+0.76%)
Apr 20, 2011
33.79
33.96
33.72
33.84
5,767,118
+1.24(+3.80%)
Apr 19, 2011
32.48
32.64
32.36
32.60
4,172,815
+0.18(+0.57%)
Apr 18, 2011
32.34
32.55
31.91
32.41
9,587,894
-1.29(-3.82%)
Apr 15, 2011
33.39
33.83
33.29
33.70
5,137,503
-0.04(-0.13%)
Apr 14, 2011
33.36
33.83
33.30
33.75
4,274,334
-0.02(-0.05%)
Apr 13, 2011
34.16
34.20
33.65
33.76
3,959,699
-0.15(-0.44%)
Apr 12, 2011
34.16
34.19
33.67
33.91
5,480,704
-0.59(-1.71%)
Apr 11, 2011
34.73
34.86
34.43
34.51
3,211,545
-0.19(-0.55%)
Apr 08, 2011
34.72
34.80
34.54
34.70
6,861,404
+0.34(+0.99%)
Apr 07, 2011
34.29
34.49
34.06
34.36
3,140,919
-0.07(-0.19%)
Apr 06, 2011
34.29
34.62
34.25
34.42
4,842,132
-0.11(-0.31%)
Apr 05, 2011
34.34
34.66
34.32
34.53
2,447,444
+0.11(+0.31%)
Apr 04, 2011
34.47
34.62
34.30
34.42
4,982,252
-0.03(-0.10%)
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
.