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 (%)
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%)
Mar 02, 2015
37.43
37.44
36.85
37.03
1,802,713
-0.55(-1.45%)
Feb 27, 2015
37.57
38.00
37.46
37.57
5,640,312
+0.46(+1.23%)
Feb 26, 2015
37.08
37.27
36.98
37.12
1,653,954
-0.66(-1.74%)
Feb 25, 2015
37.31
37.85
37.12
37.78
2,002,797
+0.31(+0.82%)
Feb 24, 2015
37.18
37.64
36.94
37.47
1,651,832
+0.85(+2.33%)
Feb 23, 2015
36.61
36.96
36.43
36.61
1,802,889
-0.43(-1.17%)
Feb 20, 2015
36.36
37.16
36.17
37.05
5,469,362
+0.50(+1.38%)
Feb 19, 2015
36.62
36.83
36.31
36.54
2,647,306
-1.08(-2.87%)
Feb 18, 2015
37.65
37.88
37.36
37.62
2,112,238
-0.49(-1.29%)
Feb 17, 2015
37.71
38.16
37.31
38.11
1,603,140
+0.18(+0.48%)
Feb 13, 2015
37.85
37.93
37.93
37.93
1,697,047
-0.25(-0.66%)
Feb 12, 2015
37.76
38.30
37.66
38.18
3,427,175
+0.83(+2.21%)
Feb 11, 2015
37.18
37.48
36.80
37.36
1,523,082
-0.44(-1.17%)
Feb 10, 2015
37.80
37.92
37.11
37.80
1,565,598
+0.00(+0.00%)
Feb 09, 2015
37.53
38.25
37.53
37.80
2,912,176
+0.20(+0.52%)
Feb 06, 2015
38.04
38.21
37.58
37.60
3,638,840
-0.80(-2.08%)
Feb 05, 2015
38.16
38.70
38.00
38.40
2,171,071
+0.52(+1.37%)
Feb 04, 2015
37.88
38.30
37.62
37.88
2,405,128
-0.97(-2.51%)
Feb 03, 2015
38.52
39.14
38.49
38.86
3,224,465
+1.19(+3.16%)
Feb 02, 2015
37.20
37.78
37.18
37.67
2,910,933
+1.58(+4.37%)
Jan 30, 2015
35.86
36.67
35.80
36.09
2,819,005
-0.11(-0.31%)
Jan 29, 2015
35.76
36.20
35.31
36.20
3,116,851
+0.77(+2.18%)
Jan 28, 2015
36.43
36.43
35.40
35.43
2,349,638
-1.77(-4.76%)
Jan 27, 2015
36.75
37.22
36.61
37.20
2,118,524
+0.27(+0.72%)
Jan 26, 2015
36.36
37.23
36.11
36.94
4,436,580
+1.06(+2.95%)
Jan 23, 2015
35.86
36.43
35.77
35.88
1,886,430
-0.52(-1.42%)
Jan 22, 2015
36.18
36.52
35.90
36.40
2,955,969
+0.22(+0.60%)
Jan 21, 2015
35.46
36.29
35.36
36.18
5,809,340
+0.96(+2.73%)
Jan 20, 2015
35.46
35.50
35.03
35.22
2,486,889
-0.45(-1.26%)
Jan 16, 2015
34.72
35.67
34.71
35.67
5,037,933
+1.37(+4.00%)
Jan 15, 2015
34.11
34.68
33.99
34.30
6,191,335
+0.19(+0.55%)
Jan 14, 2015
33.92
34.36
33.64
34.11
2,673,460
+0.11(+0.33%)
Jan 13, 2015
34.21
34.46
33.63
33.99
2,585,205
+0.05(+0.14%)
Jan 12, 2015
34.01
34.30
33.41
33.95
3,418,010
-0.13(-0.39%)
Jan 09, 2015
34.55
34.61
33.77
34.08
3,582,995
-0.69(-1.99%)
Jan 08, 2015
34.57
35.19
34.35
34.77
2,926,658
+0.91(+2.69%)
Jan 07, 2015
33.83
34.18
33.52
33.86
3,385,633
+0.47(+1.41%)
Jan 06, 2015
33.61
34.23
33.15
33.39
6,291,886
-0.28(-0.83%)
Jan 05, 2015
34.41
34.46
33.31
33.67
6,013,635
-2.17(-6.06%)
Jan 02, 2015
35.88
35.99
35.43
35.84
1,890,713
-0.03(-0.08%)
Dec 31, 2014
36.10
35.87
35.87
35.87
1,747,002
-0.22(-0.62%)
Dec 30, 2014
36.64
36.70
36.10
36.10
3,101,950
-0.85(-2.31%)
Dec 29, 2014
36.81
37.40
36.73
36.95
3,825,917
-0.29(-0.77%)
Dec 26, 2014
37.11
37.49
37.10
37.24
1,085,089
+0.07(+0.19%)
Dec 24, 2014
37.18
37.17
37.17
37.17
1,221,759
-0.20(-0.54%)
Dec 23, 2014
37.10
37.39
37.02
37.37
2,984,638
+0.59(+1.60%)
Dec 22, 2014
37.18
37.18
36.46
36.78
2,801,679
-0.58(-1.56%)
Dec 19, 2014
36.83
37.36
36.64
37.36
3,698,953
+0.22(+0.58%)
Dec 18, 2014
37.06
37.17
36.48
37.15
3,298,459
+0.82(+2.26%)
Dec 17, 2014
35.12
36.90
35.07
36.33
4,095,863
+1.70(+4.92%)
Dec 16, 2014
34.09
35.41
33.93
34.63
5,152,457
+0.48(+1.40%)
Dec 15, 2014
35.65
35.81
34.09
34.15
4,725,751
-0.97(-2.75%)
Dec 12, 2014
36.00
36.18
35.11
35.12
2,499,359
-0.77(-2.15%)
Dec 11, 2014
36.00
36.57
35.74
35.89
3,171,487
-0.37(-1.02%)
Dec 10, 2014
37.00
37.02
35.99
36.26
3,520,594
-0.83(-2.24%)
Dec 09, 2014
36.87
37.67
36.78
37.09
2,773,004
-0.30(-0.79%)
Dec 08, 2014
37.84
37.90
37.31
37.39
2,363,377
-0.94(-2.45%)
Dec 05, 2014
38.34
38.51
38.12
38.33
2,661,166
-0.28(-0.72%)
Dec 04, 2014
38.03
38.66
37.77
38.60
4,302,358
-0.46(-1.17%)
Dec 03, 2014
38.86
39.45
38.75
39.06
3,759,322
-0.27(-0.69%)
Dec 02, 2014
39.33
39.91
39.18
39.33
5,305,429
+0.52(+1.35%)
Dec 01, 2014
38.63
38.88
38.27
38.80
2,490,932
+0.37(+0.97%)
Nov 28, 2014
38.54
38.68
38.13
38.43
3,169,798
-2.84(-6.88%)
Nov 26, 2014
41.23
41.27
41.27
41.27
1,291,253
+0.00(+0.00%)
Nov 25, 2014
41.23
41.42
40.96
41.27
1,478,378
-0.48(-1.14%)
Nov 24, 2014
41.56
41.75
41.37
41.75
1,524,332
+0.31(+0.75%)
Nov 21, 2014
41.72
41.92
41.40
41.43
2,729,556
+0.84(+2.06%)
Nov 20, 2014
40.16
40.65
40.13
40.60
1,919,833
+0.20(+0.50%)
Nov 19, 2014
40.52
40.61
40.02
40.40
1,326,225
+0.06(+0.14%)
Nov 18, 2014
40.17
40.55
39.99
40.34
1,792,768
+0.79(+1.99%)
Nov 17, 2014
39.50
39.74
39.31
39.56
827,372
-0.01(-0.03%)
Nov 14, 2014
39.03
39.71
39.01
39.57
1,074,884
+0.21(+0.53%)
Nov 13, 2014
39.02
39.39
38.97
39.36
1,886,574
-0.13(-0.33%)
Nov 12, 2014
39.51
39.86
39.31
39.49
1,748,163
-0.76(-1.89%)
Nov 11, 2014
39.86
40.39
39.67
40.25
963,218
+0.05(+0.12%)
Nov 10, 2014
40.42
40.52
40.14
40.20
991,019
+0.05(+0.12%)
Nov 07, 2014
39.81
40.16
39.54
40.16
3,470,411
+0.07(+0.17%)
Nov 06, 2014
40.32
40.41
39.76
40.09
2,131,885
+0.23(+0.57%)
Nov 05, 2014
39.46
40.07
39.22
39.86
1,213,096
+0.54(+1.37%)
Nov 04, 2014
39.30
39.38
38.90
39.32
1,563,496
-0.83(-2.06%)
Nov 03, 2014
40.64
40.70
40.08
40.15
1,644,867
-1.22(-2.96%)
Oct 31, 2014
40.94
41.37
40.69
41.37
1,389,462
+0.28(+0.69%)
Oct 30, 2014
40.39
41.14
40.20
41.09
1,489,682
+0.58(+1.43%)
Oct 29, 2014
41.08
41.35
40.11
40.51
1,720,363
+0.38(+0.95%)
Oct 28, 2014
40.09
40.32
39.86
40.13
1,782,144
+1.02(+2.61%)
Oct 27, 2014
38.92
39.52
39.52
39.11
1,121,482
-0.41(-1.05%)
Oct 24, 2014
39.58
39.71
39.18
39.52
1,868,645
-0.34(-0.85%)
Oct 23, 2014
39.55
40.18
39.47
39.86
2,053,132
+1.23(+3.18%)
Oct 22, 2014
38.91
39.13
38.55
38.63
2,503,291
-0.74(-1.88%)
Oct 21, 2014
38.85
39.45
38.77
39.37
4,858,953
+1.09(+2.85%)
Oct 20, 2014
37.77
38.28
37.72
38.28
1,837,676
-0.35(-0.91%)
Oct 17, 2014
39.04
39.29
38.43
38.63
2,773,836
+0.74(+1.95%)
Oct 16, 2014
36.89
38.23
36.83
37.89
4,194,446
-0.30(-0.78%)
Oct 15, 2014
38.21
38.40
37.39
38.19
3,401,351
-0.53(-1.37%)
Oct 14, 2014
39.22
39.45
38.68
38.72
3,948,923
-0.56(-1.42%)
Oct 13, 2014
39.69
39.88
39.19
39.28
2,845,864
+0.28(+0.73%)
Oct 10, 2014
39.47
39.65
38.84
39.00
6,788,707
-1.07(-2.67%)
Oct 09, 2014
40.77
40.82
40.02
40.07
2,728,385
-1.64(-3.93%)
Oct 08, 2014
41.19
41.83
40.78
41.70
2,156,035
+0.55(+1.33%)
Oct 07, 2014
41.55
41.61
41.11
41.16
4,549,351
-0.98(-2.33%)
Oct 06, 2014
42.15
42.46
41.95
42.14
1,429,397
+0.00(+0.00%)
Oct 03, 2014
41.99
42.30
41.80
42.14
2,396,116
-0.77(-1.80%)
Oct 02, 2014
43.40
43.49
42.07
42.91
4,788,444
-1.07(-2.43%)
Oct 01, 2014
44.00
44.22
43.77
43.98
1,780,399
-0.54(-1.21%)
Sep 30, 2014
44.52
45.11
44.38
44.52
1,761,376
+0.37(+0.83%)
Sep 29, 2014
44.11
44.29
43.93
44.16
996,610
-0.55(-1.22%)
Sep 26, 2014
43.94
44.80
43.83
44.70
1,431,741
+1.07(+2.45%)
Sep 25, 2014
44.11
44.14
43.34
43.63
2,407,572
-0.77(-1.74%)
Sep 24, 2014
43.86
44.63
43.69
44.40
2,668,007
+1.18(+2.73%)
Sep 23, 2014
43.20
43.56
43.20
43.22
2,364,026
-0.68(-1.56%)
Sep 22, 2014
44.09
44.14
43.79
43.91
1,533,032
-0.01(-0.02%)
Sep 19, 2014
43.94
44.11
43.84
43.91
1,513,916
-0.36(-0.81%)
Sep 18, 2014
44.02
44.27
43.91
44.27
2,703,622
+0.11(+0.24%)
Sep 17, 2014
44.36
44.45
44.11
44.17
1,903,569
-0.48(-1.09%)
Sep 16, 2014
43.75
44.65
43.74
44.65
2,852,939
+0.76(+1.74%)
Sep 15, 2014
43.59
43.96
43.48
43.89
1,328,674
-0.10(-0.23%)
Sep 12, 2014
44.06
44.21
43.83
43.99
1,146,281
-0.44(-1.00%)
Sep 11, 2014
44.06
44.43
43.92
44.43
1,415,703
-0.07(-0.15%)
Sep 10, 2014
44.51
44.52
44.22
44.50
809,777
-0.04(-0.09%)
Sep 09, 2014
44.42
44.67
44.30
44.54
661,764
-0.10(-0.21%)
Sep 08, 2014
45.03
45.09
44.53
44.64
1,036,216
-1.03(-2.26%)
Sep 05, 2014
45.50
45.67
45.25
45.67
634,194
+0.08(+0.18%)
Sep 04, 2014
45.71
46.21
45.38
45.59
1,304,311
+0.27(+0.59%)
Sep 03, 2014
45.20
45.33
45.05
45.32
1,217,983
+0.57(+1.27%)
Sep 02, 2014
45.03
45.08
44.51
44.75
977,660
-0.27(-0.59%)
Aug 29, 2014
45.09
45.02
45.02
45.02
1,000,662
+0.48(+1.07%)
Aug 28, 2014
44.66
44.79
44.53
44.54
838,684
-0.32(-0.72%)
Aug 27, 2014
44.73
44.88
44.50
44.86
1,042,697
-0.11(-0.24%)
Aug 26, 2014
44.72
45.09
44.70
44.97
1,800,249
+0.58(+1.31%)
Aug 25, 2014
43.83
44.39
43.77
44.39
1,315,666
+1.00(+2.30%)
Aug 22, 2014
43.63
43.64
42.93
43.40
3,520,064
-0.89(-2.02%)
Aug 21, 2014
44.02
44.38
43.96
44.29
3,799,497
+0.53(+1.22%)
Aug 20, 2014
43.38
43.91
43.35
43.76
2,167,683
-0.22(-0.50%)
Aug 19, 2014
43.72
44.01
43.68
43.98
2,066,913
+0.30(+0.69%)
Aug 18, 2014
43.53
43.74
43.34
43.68
1,082,681
+0.11(+0.25%)
Aug 15, 2014
44.02
44.11
43.09
43.57
2,141,084
-0.17(-0.39%)
Aug 14, 2014
43.89
43.90
43.68
43.74
1,377,547
-0.23(-0.53%)
Aug 13, 2014
43.87
43.97
43.64
43.97
955,736
+0.23(+0.51%)
Aug 12, 2014
43.68
43.85
43.41
43.74
1,504,542
-0.72(-1.61%)
Aug 11, 2014
44.41
44.79
44.37
44.46
1,125,713
+0.05(+0.11%)
Aug 08, 2014
44.34
44.57
44.00
44.41
2,059,218
+0.38(+0.85%)
Aug 07, 2014
44.66
44.76
43.81
44.04
1,112,492
-0.25(-0.55%)
Aug 06, 2014
43.87
44.61
43.85
44.28
1,278,978
+0.31(+0.70%)
Aug 05, 2014
44.41
44.57
43.86
43.98
1,097,853
-0.72(-1.60%)
Aug 04, 2014
44.43
44.72
44.13
44.69
1,988,192
+0.53(+1.21%)
Aug 01, 2014
44.26
44.43
43.71
44.16
2,969,977
+0.14(+0.31%)
Jul 31, 2014
44.58
44.58
43.87
44.02
4,348,603
-1.45(-3.20%)
Jul 30, 2014
46.39
46.56
45.12
45.48
4,469,112
-1.90(-4.01%)
Jul 29, 2014
47.70
47.91
47.31
47.38
1,728,261
+0.05(+0.10%)
Jul 28, 2014
47.35
47.53
47.03
47.33
1,418,421
+0.38(+0.80%)
Jul 25, 2014
47.20
47.28
46.62
46.95
1,057,389
-0.66(-1.38%)
Jul 24, 2014
47.60
47.76
47.36
47.61
740,635
+0.38(+0.79%)
Jul 23, 2014
47.48
47.50
47.10
47.23
1,169,037
+0.04(+0.09%)
Jul 22, 2014
47.01
47.31
46.93
47.19
1,209,741
+1.08(+2.34%)
Jul 21, 2014
46.21
46.29
45.92
46.11
1,323,402
-0.38(-0.82%)
Jul 18, 2014
46.22
46.50
46.05
46.50
992,077
+0.92(+2.02%)
Jul 17, 2014
46.28
46.70
45.48
45.57
2,373,358
-1.26(-2.70%)
Jul 16, 2014
46.33
47.10
46.84
46.84
1,765,760
+0.51(+1.09%)
Jul 15, 2014
47.10
47.16
46.27
46.33
1,948,523
-1.07(-2.26%)
Jul 14, 2014
47.52
47.68
47.32
47.40
1,092,353
+0.31(+0.67%)
Jul 11, 2014
47.16
47.25
46.96
47.09
1,178,017
-0.04(-0.09%)
Jul 10, 2014
46.98
47.29
46.74
47.13
1,832,094
-0.76(-1.58%)
Jul 09, 2014
47.76
48.19
47.68
47.89
1,265,504
-0.14(-0.30%)
Jul 08, 2014
48.41
48.47
47.79
48.03
1,206,854
-0.47(-0.97%)
Jul 07, 2014
48.58
48.65
48.26
48.50
1,148,511
-0.71(-1.44%)
Jul 03, 2014
49.12
49.21
49.21
49.21
813,130
-0.15(-0.30%)
Jul 02, 2014
49.40
49.51
49.20
49.36
1,309,602
-0.31(-0.62%)
Jul 01, 2014
49.72
49.89
49.51
49.67
592,672
+0.39(+0.79%)
Jun 30, 2014
48.90
49.46
48.86
49.28
867,981
+0.00(+0.00%)
Jun 27, 2014
49.25
49.32
48.99
49.28
740,261
+0.01(+0.01%)
Jun 26, 2014
49.46
49.47
48.46
49.27
1,420,807
-0.63(-1.27%)
Jun 25, 2014
49.97
50.06
49.61
49.91
1,099,476
-0.08(-0.16%)
Jun 24, 2014
50.65
50.66
49.96
49.99
3,349,467
-0.44(-0.87%)
Jun 23, 2014
50.42
50.59
50.25
50.43
1,248,705
+0.46(+0.93%)
Jun 20, 2014
50.11
50.21
49.96
49.96
1,122,879
+0.31(+0.63%)
Jun 19, 2014
49.81
50.06
49.61
49.65
1,464,896
+0.52(+1.06%)
Jun 18, 2014
48.97
49.21
48.82
49.13
1,200,020
+0.68(+1.41%)
Jun 17, 2014
48.15
48.66
48.09
48.45
1,304,426
-0.30(-0.62%)
Jun 16, 2014
48.80
48.93
48.57
48.75
966,011
-0.12(-0.25%)
Jun 13, 2014
48.89
49.00
48.76
48.87
891,602
+0.46(+0.96%)
Jun 12, 2014
48.19
48.64
48.17
48.41
1,167,062
+0.54(+1.13%)
Jun 11, 2014
47.92
47.96
47.73
47.87
790,166
-0.27(-0.55%)
Jun 10, 2014
47.88
48.13
47.80
48.13
822,805
-0.31(-0.65%)
Jun 06, 2014
48.30
48.56
48.13
48.45
904,269
+0.46(+0.97%)
Jun 05, 2014
47.57
48.09
47.33
47.98
2,218,813
+1.19(+2.55%)
Jun 04, 2014
47.19
47.25
46.79
46.79
1,583,159
-0.89(-1.86%)
Jun 03, 2014
47.59
47.74
47.51
47.68
927,221
-0.14(-0.30%)
Jun 02, 2014
47.90
47.91
47.66
47.82
599,719
+0.42(+0.88%)
May 30, 2014
47.53
47.73
47.40
47.40
1,010,124
-0.23(-0.47%)
May 29, 2014
47.54
47.64
47.43
47.63
1,010,197
+0.09(+0.19%)
May 28, 2014
47.43
47.66
47.28
47.54
1,269,536
-0.37(-0.76%)
May 27, 2014
47.84
48.05
47.74
47.90
1,128,891
-0.20(-0.42%)
May 23, 2014
48.01
48.11
48.11
48.11
924,970
+0.15(+0.31%)
May 22, 2014
47.86
47.99
47.79
47.96
661,004
-0.00(-0.00%)
May 21, 2014
48.10
48.13
47.89
47.96
1,919,007
+0.50(+1.05%)
May 20, 2014
47.68
47.78
47.37
47.46
1,720,405
-0.54(-1.12%)
May 19, 2014
48.33
48.35
47.96
48.00
2,179,299
+0.10(+0.21%)
May 16, 2014
47.94
48.13
47.74
47.90
1,456,494
+0.48(+1.01%)
May 15, 2014
47.75
47.76
47.16
47.42
1,629,883
-0.45(-0.93%)
May 14, 2014
47.90
48.13
47.80
47.86
2,220,559
-0.22(-0.46%)
May 13, 2014
48.16
48.21
47.83
48.09
1,599,578
-0.34(-0.70%)
May 12, 2014
48.52
48.59
48.30
48.42
2,496,602
+0.11(+0.22%)
May 09, 2014
48.71
48.73
48.23
48.32
1,541,306
-0.75(-1.53%)
May 08, 2014
49.00
49.60
48.82
49.06
2,353,767
+0.66(+1.37%)
May 07, 2014
48.30
48.59
48.11
48.40
1,491,936
+0.76(+1.60%)
May 06, 2014
47.95
47.97
47.51
47.64
1,540,583
-0.24(-0.49%)
May 05, 2014
47.34
47.93
47.26
47.88
958,757
+0.34(+0.71%)
May 02, 2014
47.52
47.78
47.39
47.54
4,802,064
-0.26(-0.55%)
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
.