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 (%)
Sep 30, 2011
25.88
26.15
25.61
25.61
9,295,040
-0.65(-2.49%)
Sep 29, 2011
26.35
26.43
25.75
26.27
10,004,115
+0.77(+3.02%)
Sep 28, 2011
25.85
26.34
25.45
25.50
15,524,794
-0.19(-0.75%)
Sep 27, 2011
25.91
26.21
25.55
25.69
11,978,711
+0.53(+2.11%)
Sep 26, 2011
24.77
25.17
24.18
25.16
11,958,999
+0.96(+3.98%)
Sep 23, 2011
23.38
24.42
23.35
24.20
16,370,242
+0.10(+0.41%)
Sep 22, 2011
24.07
24.30
23.65
24.10
20,223,248
-1.09(-4.33%)
Sep 21, 2011
25.99
26.03
25.18
25.19
10,918,475
-0.54(-2.11%)
Sep 20, 2011
25.77
26.22
25.52
25.73
10,502,342
-0.16(-0.61%)
Sep 19, 2011
25.52
26.03
25.35
25.89
7,340,145
-0.55(-2.08%)
Sep 16, 2011
26.55
26.67
26.03
26.44
7,011,716
-0.17(-0.64%)
Sep 15, 2011
26.71
26.76
26.34
26.61
8,265,255
+0.60(+2.31%)
Sep 14, 2011
25.81
26.26
25.21
26.01
10,975,965
+0.37(+1.44%)
Sep 13, 2011
25.22
25.82
25.07
25.64
11,170,993
+0.03(+0.11%)
Sep 12, 2011
24.87
25.64
24.86
25.61
17,205,756
-0.22(-0.84%)
Sep 09, 2011
26.14
26.24
25.52
25.82
16,033,507
-0.84(-3.16%)
Sep 08, 2011
26.82
27.36
26.58
26.67
14,285,497
-0.15(-0.58%)
Sep 07, 2011
26.22
26.87
26.16
26.82
8,475,319
+0.90(+3.48%)
Sep 06, 2011
25.60
25.95
25.33
25.92
15,768,552
-1.29(-4.72%)
Sep 02, 2011
27.18
27.41
27.04
27.21
5,465,117
-0.74(-2.65%)
Sep 01, 2011
28.19
28.57
27.91
27.95
8,790,200
-0.20(-0.69%)
Aug 31, 2011
28.05
28.30
27.94
28.14
6,556,161
+0.56(+2.02%)
Aug 30, 2011
27.54
27.71
27.17
27.59
11,344,640
-0.34(-1.23%)
Aug 29, 2011
27.80
27.98
27.62
27.93
4,473,043
+0.81(+3.01%)
Aug 26, 2011
26.42
27.22
26.07
27.12
9,095,402
+0.27(+1.00%)
Aug 25, 2011
27.35
27.47
26.75
26.85
8,989,356
-0.79(-2.87%)
Aug 24, 2011
27.28
27.79
27.24
27.64
6,205,166
-0.20(-0.72%)
Aug 23, 2011
27.30
27.86
27.06
27.84
8,641,732
+1.03(+3.83%)
Aug 22, 2011
27.85
27.85
26.76
26.81
10,615,816
+0.56(+2.12%)
Aug 19, 2011
26.33
27.04
26.15
26.26
10,308,739
-0.51(-1.91%)
Aug 18, 2011
27.19
27.24
26.42
26.77
11,506,413
-1.23(-4.41%)
Aug 17, 2011
28.09
28.40
27.85
28.00
7,026,420
+0.55(+2.01%)
Aug 16, 2011
27.32
27.91
27.10
27.45
7,669,209
-0.46(-1.65%)
Aug 15, 2011
27.60
27.99
27.59
27.91
5,617,680
+0.82(+3.03%)
Aug 12, 2011
26.98
27.28
26.54
27.09
8,924,213
+0.45(+1.68%)
Aug 11, 2011
25.16
26.97
25.14
26.64
15,703,828
+0.93(+3.62%)
Aug 10, 2011
26.78
26.82
25.68
25.71
24,180,942
-1.89(-6.86%)
Aug 09, 2011
27.53
27.63
25.96
27.60
17,320,162
+1.26(+4.77%)
Aug 08, 2011
27.53
27.90
26.13
26.35
15,342,866
-1.98(-6.99%)
Aug 05, 2011
28.55
28.77
27.18
28.33
18,809,440
+0.21(+0.73%)
Aug 04, 2011
29.02
29.09
28.07
28.12
16,819,512
-1.82(-6.09%)
Aug 03, 2011
30.04
30.06
29.41
29.95
10,136,667
+0.32(+1.07%)
Aug 02, 2011
30.29
30.65
29.60
29.63
10,710,066
-0.88(-2.90%)
Aug 01, 2011
31.18
31.22
30.04
30.51
9,694,359
-0.52(-1.66%)
Jul 29, 2011
30.98
31.44
30.89
31.03
5,707,207
-0.35(-1.12%)
Jul 28, 2011
31.29
31.62
31.23
31.38
4,519,739
-0.34(-1.07%)
Jul 27, 2011
32.26
32.26
31.62
31.72
5,468,715
-0.79(-2.44%)
Jul 26, 2011
32.44
32.67
32.25
32.51
6,131,369
+0.14(+0.43%)
Jul 25, 2011
32.58
32.63
32.28
32.37
4,336,089
-0.23(-0.70%)
Jul 22, 2011
32.54
32.67
32.22
32.60
6,768,799
+0.41(+1.27%)
Jul 21, 2011
32.10
32.36
31.89
32.20
6,443,644
+0.82(+2.62%)
Jul 20, 2011
31.51
31.52
31.27
31.37
3,786,424
+0.15(+0.48%)
Jul 19, 2011
31.16
31.39
31.05
31.23
4,790,571
+0.28(+0.91%)
Jul 18, 2011
30.92
31.01
30.62
30.94
5,696,137
-0.16(-0.50%)
Jul 15, 2011
31.16
31.37
30.97
31.10
10,942,677
-0.11(-0.37%)
Jul 14, 2011
31.59
31.70
31.13
31.21
7,564,789
-0.06(-0.20%)
Jul 13, 2011
31.17
31.74
31.07
31.28
7,496,683
+0.22(+0.72%)
Jul 12, 2011
31.13
31.48
31.03
31.05
10,415,386
-0.49(-1.56%)
Jul 11, 2011
31.71
31.84
31.40
31.55
10,388,081
-1.31(-3.98%)
Jul 08, 2011
32.98
33.09
32.59
32.85
5,120,412
-0.41(-1.24%)
Jul 07, 2011
33.20
33.34
33.13
33.27
6,273,260
+0.50(+1.52%)
Jul 06, 2011
32.77
32.85
32.46
32.77
4,592,495
-0.06(-0.19%)
Jul 05, 2011
33.05
33.17
32.76
32.83
5,916,682
-0.56(-1.67%)
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
.