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 (%)
Jul 29, 2016
36.14
36.79
36.09
36.75
2,676,930
+0.57(+1.56%)
Jul 28, 2016
36.57
36.61
35.90
36.19
2,815,274
+0.34(+0.94%)
Jul 27, 2016
36.31
36.42
35.65
35.85
1,693,123
+0.13(+0.36%)
Jul 26, 2016
35.45
35.81
35.39
35.72
1,553,911
+0.33(+0.93%)
Jul 25, 2016
35.87
35.87
35.23
35.39
2,041,830
-0.86(-2.38%)
Jul 22, 2016
36.40
36.41
36.04
36.26
1,314,883
-0.16(-0.44%)
Jul 21, 2016
36.16
36.71
36.13
36.42
4,789,474
-0.16(-0.44%)
Jul 20, 2016
36.40
36.76
36.13
36.58
1,163,664
-0.03(-0.08%)
Jul 19, 2016
36.65
36.72
36.42
36.61
1,325,516
-0.31(-0.85%)
Jul 18, 2016
36.71
36.97
36.50
36.92
1,410,658
-0.32(-0.86%)
Jul 15, 2016
37.16
37.24
36.98
37.24
1,526,890
-0.34(-0.91%)
Jul 14, 2016
37.78
37.81
37.44
37.59
1,589,973
+0.52(+1.40%)
Jul 13, 2016
37.30
37.45
36.86
37.07
2,322,484
-0.08(-0.23%)
Jul 12, 2016
37.29
37.43
37.15
37.15
4,038,476
+0.72(+1.97%)
Jul 11, 2016
36.46
36.67
36.39
36.43
1,981,513
+0.40(+1.10%)
Jul 08, 2016
35.85
36.08
35.69
36.03
1,547,599
+0.67(+1.90%)
Jul 07, 2016
35.93
36.07
35.13
35.36
2,531,745
-0.48(-1.34%)
Jul 06, 2016
35.61
35.85
35.16
35.84
2,872,362
-0.23(-0.64%)
Jul 05, 2016
36.57
36.68
35.97
36.07
2,237,146
-1.17(-3.14%)
Jul 01, 2016
37.15
37.24
37.24
37.24
3,700,571
+0.49(+1.33%)
Jun 30, 2016
36.62
37.02
36.29
36.75
3,994,494
+0.31(+0.86%)
Jun 29, 2016
36.25
36.62
36.10
36.44
3,596,721
+1.06(+3.00%)
Jun 28, 2016
34.95
35.48
34.89
35.38
2,953,227
+1.14(+3.33%)
Jun 27, 2016
34.58
34.59
33.67
34.24
8,968,605
-0.60(-1.73%)
Jun 24, 2016
34.04
35.61
33.99
34.84
8,820,072
-3.30(-8.65%)
Jun 23, 2016
37.90
38.37
37.39
38.14
2,233,276
+1.23(+3.33%)
Jun 22, 2016
37.55
37.58
36.91
36.91
1,531,859
-0.20(-0.54%)
Jun 21, 2016
37.06
37.39
36.73
37.11
2,382,625
+0.46(+1.25%)
Jun 20, 2016
36.99
37.08
36.65
36.65
2,816,569
+0.71(+1.98%)
Jun 17, 2016
35.50
35.94
35.39
35.94
2,779,037
+0.66(+1.86%)
Jun 16, 2016
34.45
35.29
33.96
35.29
2,369,915
+0.55(+1.58%)
Jun 15, 2016
34.59
35.05
34.54
34.74
3,142,534
+0.05(+0.15%)
Jun 14, 2016
34.80
34.99
34.25
34.68
5,897,143
-0.82(-2.30%)
Jun 13, 2016
35.67
36.16
35.48
35.50
2,238,072
-0.57(-1.57%)
Jun 10, 2016
36.15
36.51
35.84
36.07
3,736,255
-1.15(-3.10%)
Jun 09, 2016
37.03
37.30
37.01
37.22
1,525,911
-0.60(-1.58%)
Jun 08, 2016
37.94
38.06
37.67
37.82
1,844,931
+0.00(+0.00%)
Jun 07, 2016
37.42
37.99
37.34
37.82
2,014,435
+1.07(+2.91%)
Jun 06, 2016
37.01
37.13
36.68
36.75
2,672,084
+0.44(+1.20%)
Jun 03, 2016
36.30
36.33
35.91
36.31
930,091
+0.31(+0.87%)
Jun 02, 2016
35.65
36.00
35.50
36.00
1,508,264
-0.29(-0.80%)
Jun 01, 2016
36.07
36.48
36.04
36.29
1,166,493
-0.26(-0.71%)
May 31, 2016
36.67
36.92
36.39
36.55
1,248,939
-0.36(-0.98%)
May 27, 2016
36.85
36.91
36.91
36.91
1,010,351
-0.22(-0.59%)
May 26, 2016
37.43
37.54
37.09
37.13
1,560,067
+0.07(+0.18%)
May 25, 2016
36.72
37.25
36.70
37.06
2,472,999
+0.81(+2.22%)
May 24, 2016
36.16
36.39
36.05
36.25
3,289,984
+0.41(+1.16%)
May 23, 2016
35.71
36.11
35.69
35.84
2,729,231
-0.38(-1.06%)
May 20, 2016
36.23
36.44
36.08
36.22
1,180,034
+0.24(+0.67%)
May 19, 2016
35.56
36.03
35.36
35.98
5,268,942
-0.28(-0.77%)
May 18, 2016
36.57
36.95
36.26
36.26
2,870,671
-0.55(-1.49%)
May 17, 2016
36.57
36.92
36.42
36.81
2,425,098
-0.14(-0.39%)
May 16, 2016
36.76
37.03
36.76
36.95
1,213,114
+0.69(+1.91%)
May 13, 2016
36.35
36.73
36.13
36.26
1,902,323
-0.68(-1.84%)
May 12, 2016
37.58
37.64
36.65
36.94
2,204,232
+0.20(+0.55%)
May 11, 2016
36.49
37.03
36.37
36.73
1,360,167
-0.17(-0.45%)
May 10, 2016
36.16
36.90
36.15
36.90
1,636,584
+0.76(+2.10%)
May 09, 2016
36.51
36.57
36.02
36.14
3,091,473
-0.69(-1.88%)
May 06, 2016
36.21
37.05
36.18
36.83
2,132,551
+0.29(+0.78%)
May 05, 2016
36.63
36.88
36.24
36.55
1,629,752
+0.00(+0.00%)
May 04, 2016
36.56
36.75
36.40
36.55
1,758,439
-0.53(-1.44%)
May 03, 2016
37.44
37.53
36.96
37.08
1,724,581
-1.21(-3.17%)
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
.