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, 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%)
Apr 02, 2012
31.19
31.54
30.94
31.45
8,477,567
+0.74(+2.43%)
Mar 30, 2012
30.56
30.84
30.34
30.71
11,355,956
+0.36(+1.19%)
Mar 29, 2012
29.88
30.39
29.86
30.35
17,273,770
-0.37(-1.21%)
Mar 28, 2012
30.61
30.92
30.33
30.72
18,624,580
+0.14(+0.47%)
Mar 27, 2012
30.76
31.09
30.56
30.58
44,874,700
-2.34(-7.10%)
Mar 26, 2012
32.72
32.96
32.61
32.91
3,492,329
+0.44(+1.35%)
Mar 23, 2012
32.22
32.52
32.06
32.48
4,766,277
+0.01(+0.02%)
Mar 22, 2012
32.25
32.65
32.22
32.47
4,231,196
-0.53(-1.62%)
Mar 21, 2012
33.10
33.14
32.85
33.00
4,244,956
-0.23(-0.69%)
Mar 20, 2012
33.18
33.39
33.05
33.23
3,430,785
-0.39(-1.16%)
Mar 19, 2012
33.34
33.74
33.28
33.62
3,712,921
+0.37(+1.12%)
Mar 16, 2012
33.06
33.31
33.03
33.25
3,200,167
+0.32(+0.99%)
Mar 15, 2012
32.87
33.06
32.77
32.93
3,536,992
+0.11(+0.33%)
Mar 14, 2012
33.14
33.18
32.73
32.82
4,818,432
-0.37(-1.12%)
Mar 13, 2012
32.89
33.19
32.76
33.19
3,145,640
+0.37(+1.14%)
Mar 12, 2012
32.66
32.86
32.50
32.82
5,079,974
-0.01(-0.02%)
Mar 09, 2012
32.84
33.03
32.77
32.82
3,561,396
-0.33(-1.00%)
Mar 08, 2012
32.79
33.27
32.72
33.15
3,929,240
+0.85(+2.62%)
Mar 07, 2012
32.11
32.42
31.99
32.31
8,667,635
-0.05(-0.15%)
Mar 06, 2012
32.54
32.67
32.20
32.35
5,415,553
-1.01(-3.04%)
Mar 05, 2012
33.31
33.43
33.07
33.37
3,288,131
+0.04(+0.11%)
Mar 02, 2012
33.23
33.36
33.16
33.33
5,450,181
-0.34(-1.00%)
Mar 01, 2012
33.43
33.72
33.35
33.67
4,457,057
+0.44(+1.32%)
Feb 29, 2012
33.75
33.82
33.17
33.23
4,898,011
-0.25(-0.74%)
Feb 28, 2012
33.32
33.55
33.20
33.48
4,300,317
+0.15(+0.46%)
Feb 27, 2012
33.14
33.44
33.10
33.33
4,498,321
-0.14(-0.41%)
Feb 24, 2012
33.46
33.62
33.42
33.46
3,932,253
+0.20(+0.61%)
Feb 23, 2012
33.01
33.27
32.88
33.26
5,739,590
+0.52(+1.57%)
Feb 22, 2012
32.72
32.88
32.60
32.75
5,528,976
+0.01(+0.02%)
Feb 21, 2012
32.58
32.90
32.56
32.74
7,107,790
+0.09(+0.29%)
Feb 17, 2012
32.28
32.67
32.42
32.64
7,988,222
+0.37(+1.14%)
Feb 16, 2012
31.65
32.32
31.58
32.28
3,847,986
+0.62(+1.95%)
Feb 15, 2012
31.78
31.84
31.58
31.66
3,607,130
-0.32(-1.00%)
Feb 14, 2012
32.05
32.10
31.67
31.98
3,604,469
-0.12(-0.37%)
Feb 13, 2012
32.22
32.24
31.92
32.10
3,565,911
+0.30(+0.95%)
Feb 10, 2012
31.81
31.86
31.62
31.80
3,552,504
-0.52(-1.61%)
Feb 09, 2012
32.60
32.68
32.28
32.32
3,923,343
+0.04(+0.13%)
Feb 08, 2012
32.06
32.30
32.02
32.28
3,343,151
+0.07(+0.20%)
Feb 07, 2012
31.87
32.29
31.73
32.21
3,639,449
+0.24(+0.76%)
Feb 06, 2012
31.59
31.97
31.57
31.97
4,094,053
-0.17(-0.52%)
Feb 03, 2012
31.61
32.18
31.57
32.13
5,169,545
+0.25(+0.80%)
Feb 02, 2012
31.76
32.01
31.64
31.88
5,275,845
+0.29(+0.92%)
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
.