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 (%)
Mar 31, 2011
34.13
34.30
33.99
34.02
3,570,805
+0.13(+0.40%)
Mar 30, 2011
33.89
33.89
33.89
33.89
3,317,798
+0.22(+0.65%)
Mar 29, 2011
33.35
33.67
33.20
33.67
3,361,717
+0.33(+1.00%)
Mar 28, 2011
33.48
33.65
33.31
33.33
3,040,456
-0.11(-0.32%)
Mar 25, 2011
33.52
33.67
33.30
33.44
4,863,018
-0.27(-0.79%)
Mar 24, 2011
33.48
33.83
33.39
33.71
5,098,617
+0.60(+1.80%)
Mar 23, 2011
33.04
33.22
32.87
33.11
3,431,382
+0.09(+0.27%)
Mar 22, 2011
33.26
33.27
32.83
33.02
4,004,393
+0.04(+0.12%)
Mar 21, 2011
32.71
33.08
32.71
32.98
6,390,709
+0.85(+2.66%)
Mar 18, 2011
32.80
32.82
32.06
32.13
8,166,519
+0.31(+0.98%)
Mar 17, 2011
31.80
32.01
31.58
31.82
7,116,757
+1.12(+3.65%)
Mar 16, 2011
31.43
31.74
30.35
30.69
13,606,152
-1.09(-3.44%)
Mar 15, 2011
31.63
31.92
31.51
31.79
8,938,483
-0.87(-2.67%)
Mar 14, 2011
32.49
32.68
32.21
32.66
5,840,978
-0.17(-0.51%)
Mar 11, 2011
32.46
32.95
32.46
32.83
5,176,997
+0.19(+0.58%)
Mar 10, 2011
32.77
32.90
32.58
32.64
6,079,522
-0.90(-2.69%)
Mar 09, 2011
33.55
33.67
33.38
33.54
5,358,858
-0.25(-0.74%)
Mar 08, 2011
33.59
33.91
33.41
33.79
5,427,961
-0.13(-0.38%)
Mar 07, 2011
34.67
34.77
33.88
33.92
6,446,573
-0.45(-1.30%)
Mar 04, 2011
34.62
34.70
34.15
34.37
6,070,129
+0.07(+0.20%)
Mar 03, 2011
34.19
34.34
33.96
34.30
5,473,526
+0.78(+2.33%)
Mar 02, 2011
33.43
33.69
33.35
33.52
5,325,013
+0.29(+0.87%)
Mar 01, 2011
34.01
34.05
33.16
33.23
6,625,504
-0.98(-2.85%)
Feb 28, 2011
34.12
34.28
33.99
34.20
4,757,843
+0.57(+1.69%)
Feb 25, 2011
33.62
33.84
33.51
33.64
7,579,686
+0.27(+0.80%)
Feb 24, 2011
33.67
33.79
33.22
33.37
11,650,094
+0.35(+1.06%)
Feb 23, 2011
32.84
33.23
32.80
33.02
10,168,081
+0.49(+1.51%)
Feb 22, 2011
32.61
33.17
32.39
32.52
8,782,083
-0.81(-2.43%)
Feb 18, 2011
33.18
33.39
33.12
33.33
4,459,199
+0.16(+0.47%)
Feb 17, 2011
32.76
33.22
32.71
33.18
4,398,746
+0.23(+0.69%)
Feb 16, 2011
32.63
33.01
32.62
32.95
5,490,012
+0.19(+0.58%)
Feb 15, 2011
32.73
32.93
32.52
32.76
5,104,243
-0.05(-0.15%)
Feb 14, 2011
32.49
32.84
32.42
32.81
5,222,027
-0.01(-0.03%)
Feb 11, 2011
32.53
33.11
32.52
32.82
5,439,807
-0.18(-0.54%)
Feb 10, 2011
32.75
33.09
32.59
33.00
4,535,348
-0.02(-0.05%)
Feb 09, 2011
33.16
33.33
32.83
33.02
3,762,129
-0.25(-0.74%)
Feb 08, 2011
33.17
33.33
32.95
33.26
5,849,984
+0.31(+0.93%)
Feb 07, 2011
32.83
33.05
32.80
32.95
4,447,971
-0.11(-0.32%)
Feb 04, 2011
33.18
33.23
32.79
33.06
5,473,050
-0.28(-0.85%)
Feb 03, 2011
33.08
33.36
32.85
33.35
5,587,339
-0.52(-1.55%)
Feb 02, 2011
33.71
33.98
33.71
33.87
4,437,496
-0.18(-0.54%)
Feb 01, 2011
33.66
34.08
33.57
34.05
10,424,737
+1.26(+3.85%)
Jan 31, 2011
32.59
32.90
32.59
32.79
6,427,275
+0.54(+1.68%)
Jan 28, 2011
32.88
32.93
32.02
32.25
11,572,019
-0.95(-2.86%)
Jan 27, 2011
33.30
33.39
32.97
33.20
5,776,373
+0.28(+0.85%)
Jan 26, 2011
32.94
33.01
32.74
32.92
5,341,923
+0.17(+0.53%)
Jan 25, 2011
32.30
32.75
32.28
32.75
6,388,367
-0.06(-0.17%)
Jan 24, 2011
32.48
32.84
32.48
32.80
5,302,914
+0.42(+1.29%)
Jan 21, 2011
32.37
32.52
32.18
32.39
10,215,599
+0.51(+1.61%)
Jan 20, 2011
31.72
31.89
31.35
31.87
5,933,474
+0.09(+0.30%)
Jan 19, 2011
32.05
32.07
31.67
31.78
4,813,303
-0.08(-0.26%)
Jan 18, 2011
31.72
31.94
31.68
31.86
5,074,109
-0.01(-0.02%)
Jan 14, 2011
31.46
31.87
31.36
31.87
6,239,568
+0.60(+1.93%)
Jan 13, 2011
31.24
31.37
30.94
31.26
9,209,488
+0.57(+1.87%)
Jan 12, 2011
30.32
30.69
30.15
30.69
6,819,826
+0.94(+3.15%)
Jan 11, 2011
29.52
29.79
29.43
29.75
5,087,187
+0.18(+0.60%)
Jan 10, 2011
29.49
29.66
29.36
29.57
5,235,862
-0.30(-1.01%)
Jan 07, 2011
30.11
30.29
29.63
29.87
6,195,703
-0.35(-1.14%)
Jan 06, 2011
30.71
30.71
30.09
30.22
5,982,989
-0.21(-0.70%)
Jan 05, 2011
30.00
30.44
29.98
30.43
6,239,949
-0.20(-0.64%)
Jan 04, 2011
31.15
31.15
30.47
30.63
8,485,472
+0.35(+1.14%)
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
.