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 29, 2012
27.26
27.50
27.05
27.45
11,604,824
+1.38(+5.29%)
Jun 28, 2012
25.68
26.09
25.61
26.07
7,712,026
+0.02(+0.09%)
Jun 27, 2012
25.75
26.14
25.75
26.05
6,470,306
+0.31(+1.21%)
Jun 26, 2012
25.79
25.89
25.50
25.74
10,083,580
-0.13(-0.52%)
Jun 25, 2012
25.88
25.93
25.66
25.87
4,882,512
-0.70(-2.62%)
Jun 22, 2012
26.44
26.62
26.30
26.57
5,038,698
+0.12(+0.46%)
Jun 21, 2012
27.25
27.29
26.41
26.44
11,385,972
-0.90(-3.28%)
Jun 20, 2012
27.28
27.48
27.06
27.34
5,730,208
+0.02(+0.09%)
Jun 19, 2012
27.01
27.46
26.95
27.32
5,850,615
+0.53(+1.96%)
Jun 18, 2012
26.73
26.90
26.51
26.79
7,818,794
-0.29(-1.06%)
Jun 15, 2012
26.82
27.09
26.74
27.08
6,327,590
+0.58(+2.19%)
Jun 14, 2012
26.27
26.60
26.19
26.50
4,267,852
+0.35(+1.33%)
Jun 13, 2012
26.24
26.47
26.07
26.15
3,736,420
-0.04(-0.15%)
Jun 12, 2012
26.17
26.23
25.79
26.19
5,039,732
+0.23(+0.88%)
Jun 11, 2012
26.52
26.52
25.96
25.96
4,467,306
-0.20(-0.76%)
Jun 08, 2012
25.97
26.17
25.83
26.16
4,297,624
-0.05(-0.21%)
Jun 07, 2012
26.65
26.70
26.16
26.22
4,839,617
-0.14(-0.52%)
Jun 06, 2012
26.02
26.37
25.99
26.35
4,904,640
+0.59(+2.28%)
Jun 05, 2012
25.78
25.87
25.60
25.77
4,357,923
+0.17(+0.68%)
Jun 04, 2012
25.77
25.82
25.41
25.59
5,512,978
+0.26(+1.02%)
Jun 01, 2012
25.35
25.50
25.13
25.33
11,621,018
-0.54(-2.09%)
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%)
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
.