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, 2007
39.74
39.99
39.57
39.76
3,268,620
+0.08(+0.20%)
May 30, 2007
39.10
39.72
38.98
39.68
5,443,845
+0.16(+0.40%)
May 29, 2007
40.01
40.10
39.42
39.52
2,728,647
-0.51(-1.28%)
May 25, 2007
39.82
40.10
39.78
40.03
1,836,500
+0.54(+1.36%)
May 24, 2007
40.10
40.28
39.34
39.50
2,804,880
-0.54(-1.34%)
May 23, 2007
40.27
40.45
40.03
40.03
2,258,338
+0.20(+0.50%)
May 22, 2007
40.27
40.32
39.83
39.83
2,155,108
-0.35(-0.88%)
May 21, 2007
40.18
40.50
40.06
40.19
3,955,535
+0.11(+0.28%)
May 18, 2007
39.76
40.12
39.72
40.08
2,980,224
+1.02(+2.62%)
May 17, 2007
38.47
39.24
38.37
39.05
6,241,597
+0.57(+1.48%)
May 16, 2007
38.77
38.76
38.05
38.49
4,823,158
-0.35(-0.90%)
May 15, 2007
38.76
39.14
38.69
38.83
2,730,651
-0.72(-1.83%)
May 14, 2007
39.39
39.64
39.32
39.56
2,608,142
+0.11(+0.27%)
May 11, 2007
39.14
39.52
39.03
39.45
2,615,467
+0.52(+1.33%)
May 10, 2007
39.47
39.52
38.87
38.93
4,440,434
-0.54(-1.36%)
May 09, 2007
38.98
39.50
39.05
39.47
2,626,803
+0.16(+0.42%)
May 08, 2007
39.30
39.37
38.93
39.31
2,932,746
-0.52(-1.31%)
May 07, 2007
39.64
39.86
39.57
39.83
1,657,177
+0.04(+0.09%)
May 04, 2007
39.61
40.10
39.50
39.79
2,645,449
+0.03(+0.08%)
May 03, 2007
39.89
39.91
39.66
39.76
3,733,053
+0.18(+0.45%)
May 02, 2007
39.33
39.61
39.29
39.58
4,472,082
+0.75(+1.94%)
May 01, 2007
38.92
39.04
38.55
38.83
2,668,220
-0.01(-0.01%)
Apr 30, 2007
39.11
39.35
38.83
38.83
2,974,303
-0.34(-0.87%)
Apr 27, 2007
38.84
39.24
38.77
39.18
1,939,350
+0.27(+0.70%)
Apr 26, 2007
38.84
39.01
38.70
38.90
2,721,131
-0.38(-0.98%)
Apr 25, 2007
39.01
39.32
38.82
39.29
1,913,353
+0.71(+1.83%)
Apr 24, 2007
38.86
38.88
38.52
38.58
2,446,371
-0.07(-0.19%)
Apr 23, 2007
38.52
38.90
38.45
38.65
1,985,272
-0.14(-0.37%)
Apr 20, 2007
38.48
38.80
38.41
38.80
2,128,162
+0.54(+1.40%)
Apr 19, 2007
38.17
38.40
38.12
38.26
2,252,265
-0.26(-0.67%)
Apr 18, 2007
38.54
38.63
38.33
38.52
2,550,569
-0.16(-0.42%)
Apr 17, 2007
38.78
38.89
38.47
38.68
4,270,746
+0.23(+0.59%)
Apr 16, 2007
38.34
38.46
38.24
38.45
2,954,568
+0.12(+0.32%)
Apr 13, 2007
38.30
38.37
38.14
38.33
4,024,817
+0.33(+0.86%)
Apr 12, 2007
37.40
38.03
37.28
38.01
4,232,035
+0.70(+1.86%)
Apr 11, 2007
37.61
37.65
37.23
37.31
2,522,864
+0.07(+0.20%)
Apr 10, 2007
37.09
37.36
37.05
37.24
1,347,867
+0.33(+0.90%)
Apr 09, 2007
36.79
37.42
36.79
36.90
1,745,833
-0.38(-1.03%)
Apr 05, 2007
37.29
37.40
37.16
37.29
1,549,393
+0.17(+0.47%)
Apr 04, 2007
36.86
37.19
36.77
37.12
2,107,478
-0.06(-0.17%)
Apr 03, 2007
36.98
37.27
36.87
37.18
2,542,978
+0.14(+0.38%)
Apr 02, 2007
36.99
37.04
36.66
37.04
1,862,308
+0.26(+0.72%)
Mar 30, 2007
36.83
37.12
36.66
36.77
3,836,954
-0.14(-0.37%)
Mar 29, 2007
36.95
37.05
36.70
36.91
5,072,271
+0.47(+1.30%)
Mar 28, 2007
36.74
36.81
36.39
36.44
2,486,240
+0.18(+0.49%)
Mar 27, 2007
36.26
36.38
36.14
36.26
1,681,276
-0.04(-0.12%)
Mar 26, 2007
36.44
36.45
35.89
36.30
2,648,485
+0.05(+0.13%)
Mar 23, 2007
36.10
36.39
36.08
36.25
2,759,115
+0.37(+1.04%)
Mar 22, 2007
35.62
36.08
35.56
35.88
2,686,437
+0.41(+1.14%)
Mar 21, 2007
35.06
35.58
34.89
35.47
2,612,059
+0.46(+1.32%)
Mar 20, 2007
34.66
35.07
34.56
35.01
1,960,604
+0.12(+0.33%)
Mar 19, 2007
34.58
34.97
34.51
34.89
2,029,107
+0.54(+1.56%)
Mar 16, 2007
34.59
34.84
34.24
34.35
2,731,031
+0.05(+0.14%)
Mar 15, 2007
33.78
34.44
33.77
34.31
3,908,494
-0.08(-0.23%)
Mar 14, 2007
34.30
34.39
33.79
34.39
4,273,023
+0.22(+0.63%)
Mar 13, 2007
34.80
34.92
34.16
34.17
3,957,072
-0.63(-1.82%)
Mar 12, 2007
34.57
34.91
34.54
34.80
3,701,086
-0.10(-0.29%)
Mar 09, 2007
34.97
35.02
34.72
34.90
3,195,564
+0.05(+0.15%)
Mar 08, 2007
34.93
35.00
34.69
34.85
3,616,263
+0.04(+0.11%)
Mar 07, 2007
34.05
35.09
34.04
34.81
5,029,788
+0.45(+1.32%)
Mar 06, 2007
34.29
34.56
34.06
34.36
3,271,848
+0.67(+2.00%)
Mar 05, 2007
33.89
34.29
33.67
33.68
7,119,049
-0.77(-2.23%)
Mar 02, 2007
34.78
34.92
34.36
34.45
3,086,262
-0.50(-1.42%)
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
.