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, 2009
26.84
27.17
26.06
26.20
7,399,430
-0.65(-2.41%)
Apr 29, 2009
26.49
27.10
26.42
26.85
4,941,813
+0.43(+1.62%)
Apr 28, 2009
26.15
26.71
26.01
26.42
3,655,482
+0.25(+0.97%)
Apr 27, 2009
26.07
26.55
25.97
26.17
5,504,128
-0.63(-2.34%)
Apr 24, 2009
26.80
26.99
26.57
26.80
7,017,620
+1.22(+4.76%)
Apr 23, 2009
25.28
25.61
24.97
25.58
5,516,316
+1.32(+5.45%)
Apr 22, 2009
24.28
24.77
24.18
24.26
5,361,312
-0.26(-1.07%)
Apr 21, 2009
23.78
24.62
23.72
24.52
6,465,131
+0.68(+2.85%)
Apr 20, 2009
24.49
24.51
23.84
23.84
5,999,205
-1.05(-4.23%)
Apr 17, 2009
25.15
25.27
24.62
24.89
6,972,940
-0.21(-0.82%)
Apr 16, 2009
25.09
25.27
24.76
25.10
6,129,730
-0.22(-0.85%)
Apr 15, 2009
24.94
25.32
24.87
25.32
5,724,085
-0.08(-0.33%)
Apr 14, 2009
25.23
25.55
25.16
25.40
5,232,171
-0.69(-2.65%)
Apr 13, 2009
25.48
26.22
25.48
26.09
3,553,630
+0.11(+0.41%)
Apr 09, 2009
25.83
25.99
25.62
25.99
4,996,807
+0.27(+1.07%)
Apr 08, 2009
25.43
25.89
25.14
25.71
5,541,469
+0.18(+0.72%)
Apr 07, 2009
25.55
25.66
25.27
25.53
5,251,268
-0.66(-2.54%)
Apr 06, 2009
26.05
26.38
25.84
26.19
5,409,088
-0.90(-3.31%)
Apr 03, 2009
26.80
27.16
26.43
27.09
5,241,046
-0.40(-1.46%)
Apr 02, 2009
26.93
27.80
26.86
27.49
6,328,690
+1.40(+5.35%)
Apr 01, 2009
25.26
26.23
25.22
26.09
4,633,502
+0.24(+0.92%)
Mar 31, 2009
25.77
26.29
25.63
25.85
4,270,623
+0.35(+1.36%)
Mar 30, 2009
25.89
25.91
25.13
25.51
5,082,534
-2.33(-8.37%)
Mar 26, 2009
27.92
28.10
27.52
27.84
4,980,321
+0.17(+0.63%)
Mar 25, 2009
27.50
28.09
27.11
27.66
5,267,965
+0.66(+2.44%)
Mar 24, 2009
27.16
27.53
26.94
27.00
6,117,932
-0.72(-2.60%)
Mar 23, 2009
27.22
27.77
27.15
27.72
7,420,592
+1.23(+4.63%)
Mar 20, 2009
27.16
27.37
26.49
26.50
4,777,887
-0.71(-2.61%)
Mar 19, 2009
27.36
27.63
26.89
27.21
8,947,172
+1.18(+4.51%)
Mar 18, 2009
25.84
26.86
25.33
26.03
6,752,039
-0.24(-0.90%)
Mar 17, 2009
25.42
26.28
25.25
26.27
4,335,961
+0.45(+1.76%)
Mar 16, 2009
26.04
26.35
25.77
25.82
4,610,250
-0.13(-0.49%)
Mar 13, 2009
26.26
26.33
25.51
25.94
0
-0.06(-0.22%)
Mar 12, 2009
24.98
26.10
24.76
26.00
4,887,686
+0.73(+2.90%)
Mar 11, 2009
25.54
25.88
24.89
25.27
6,061,507
+0.15(+0.61%)
Mar 10, 2009
24.30
25.52
24.29
25.12
10,448,010
+1.48(+6.27%)
Mar 09, 2009
23.27
24.14
23.23
23.64
6,883,796
-0.46(-1.92%)
Mar 06, 2009
24.47
24.71
23.50
24.10
0
+0.70(+3.00%)
Mar 05, 2009
23.89
24.13
23.35
23.40
5,952,714
-1.47(-5.91%)
Mar 04, 2009
23.98
25.20
23.90
24.87
10,285,717
+1.83(+7.94%)
Mar 02, 2009
24.14
24.34
22.98
23.04
8,373,494
-1.83(-7.37%)
Feb 27, 2009
24.64
25.48
24.43
24.87
0
-0.37(-1.48%)
Feb 26, 2009
25.38
25.80
25.17
25.25
8,882,016
-0.52(-2.02%)
Feb 25, 2009
25.82
26.21
25.01
25.77
9,755,660
-0.25(-0.95%)
Feb 24, 2009
25.21
26.07
25.00
26.02
7,208,686
+1.24(+5.02%)
Feb 23, 2009
25.85
25.94
24.71
24.77
7,246,312
-0.76(-2.99%)
Feb 20, 2009
25.41
25.86
25.07
25.54
7,096,301
-0.67(-2.57%)
Feb 19, 2009
26.73
26.87
26.09
26.21
5,135,222
+0.21(+0.81%)
Feb 18, 2009
26.04
26.34
25.41
26.00
9,572,748
+0.25(+0.96%)
Feb 17, 2009
26.31
26.36
25.74
25.75
6,596,950
-2.11(-7.58%)
Feb 13, 2009
28.02
28.19
27.70
27.87
4,714,433
+0.21(+0.74%)
Feb 12, 2009
27.08
27.69
26.64
27.66
6,404,784
+0.56(+2.06%)
Feb 11, 2009
27.39
27.58
26.74
27.10
5,324,391
-0.15(-0.54%)
Feb 10, 2009
28.20
28.66
27.04
27.25
5,934,893
-1.28(-4.47%)
Feb 09, 2009
28.86
29.03
28.29
28.53
4,585,356
-0.25(-0.88%)
Feb 06, 2009
27.84
28.93
27.77
28.78
5,527,387
+1.03(+3.70%)
Feb 05, 2009
26.94
27.95
26.64
27.75
6,571,130
+0.21(+0.75%)
Feb 04, 2009
27.30
28.06
27.23
27.55
6,196,402
+0.18(+0.65%)
Feb 03, 2009
26.45
27.49
26.35
27.37
5,152,747
+0.87(+3.28%)
Feb 02, 2009
26.01
26.65
25.92
26.50
4,759,040
+0.26(+1.00%)
Jan 30, 2009
26.83
27.01
26.08
26.23
0
-0.62(-2.30%)
Jan 29, 2009
27.12
27.41
26.72
26.85
5,604,075
-0.97(-3.50%)
Jan 28, 2009
27.61
28.06
27.44
27.82
5,510,838
+0.93(+3.47%)
Jan 27, 2009
26.68
27.12
26.36
26.89
5,487,824
+0.28(+1.05%)
Jan 26, 2009
25.72
26.89
25.66
26.61
9,318,353
+1.62(+6.50%)
Jan 23, 2009
23.61
25.22
23.57
24.99
8,101,581
+0.35(+1.43%)
Jan 22, 2009
24.84
25.11
24.07
24.64
9,026,420
-0.94(-3.69%)
Jan 21, 2009
24.62
25.59
24.33
25.58
6,119,204
+0.80(+3.21%)
Jan 20, 2009
25.50
25.73
24.65
24.78
5,835,639
-1.40(-5.33%)
Jan 16, 2009
26.78
26.81
25.55
26.18
4,873,327
+0.28(+1.10%)
Jan 15, 2009
26.09
26.11
25.00
25.90
5,156,973
-0.27(-1.03%)
Jan 14, 2009
26.46
26.65
25.82
26.16
4,355,795
-1.21(-4.43%)
Jan 13, 2009
27.09
27.68
27.00
27.38
6,497,438
-0.41(-1.48%)
Jan 12, 2009
28.17
28.24
27.49
27.79
3,624,908
-0.48(-1.70%)
Jan 09, 2009
28.92
28.93
28.11
28.27
5,435,319
-1.23(-4.16%)
Jan 08, 2009
29.16
29.62
28.84
29.50
6,702,009
+0.59(+2.04%)
Jan 07, 2009
29.59
29.62
28.51
28.90
5,094,614
-0.78(-2.63%)
Jan 06, 2009
29.72
30.03
29.23
29.68
5,463,221
-0.13(-0.42%)
Jan 05, 2009
29.52
30.38
29.50
29.81
5,722,998
-0.52(-1.72%)
Jan 02, 2009
29.47
30.49
29.28
30.33
0
+1.19(+4.09%)
Jan 01, 2009
28.98
29.25
28.75
29.14
0
+0.00(+0.00%)
Dec 31, 2008
28.98
29.25
28.75
29.14
3,121,916
+0.00(+0.00%)
Dec 30, 2008
28.80
29.20
28.56
29.14
4,755,463
+0.65(+2.27%)
Dec 29, 2008
29.06
29.07
28.19
28.49
3,161,327
+0.09(+0.32%)
Dec 26, 2008
28.23
28.47
27.94
28.40
2,275,649
+0.45(+1.60%)
Dec 24, 2008
27.80
28.06
27.80
27.96
1,659,090
-0.04(-0.13%)
Dec 23, 2008
28.72
28.73
27.89
27.99
4,574,875
-0.43(-1.52%)
Dec 22, 2008
28.72
28.79
27.99
28.43
3,312,189
-0.35(-1.23%)
Dec 19, 2008
28.76
29.43
28.55
28.78
5,438,442
-0.84(-2.83%)
Dec 18, 2008
30.82
30.94
29.29
29.62
6,602,026
-1.78(-5.67%)
Dec 17, 2008
31.14
31.72
31.03
31.40
7,700,418
+0.80(+2.60%)
Dec 16, 2008
28.95
30.75
28.89
30.60
7,141,060
+1.86(+6.47%)
Dec 15, 2008
29.16
29.25
28.41
28.74
5,508,819
+0.35(+1.22%)
Dec 12, 2008
27.86
28.57
27.67
28.39
6,487,973
+0.03(+0.11%)
Dec 11, 2008
28.87
29.35
28.14
28.36
5,807,828
+0.34(+1.22%)
Dec 10, 2008
27.75
28.24
27.30
28.02
4,860,673
+1.01(+3.73%)
Dec 09, 2008
27.16
27.97
26.89
27.01
7,070,156
-0.02(-0.06%)
Dec 08, 2008
26.16
27.37
25.95
27.03
6,823,226
+2.05(+8.21%)
Dec 05, 2008
24.41
25.04
23.66
24.98
0
-0.35(-1.37%)
Dec 04, 2008
25.71
26.67
25.01
25.33
8,879,735
-0.89(-3.38%)
Dec 03, 2008
25.48
26.28
24.93
26.21
9,426,441
-0.27(-1.03%)
Dec 02, 2008
25.96
26.70
25.61
26.49
11,379,460
+1.63(+6.57%)
Dec 01, 2008
26.48
26.55
24.77
24.85
5,877,605
-2.95(-10.60%)
Nov 28, 2008
27.34
27.80
26.96
27.80
3,555,454
-1.00(-3.46%)
Nov 26, 2008
27.66
28.82
27.47
28.79
6,881,428
+0.42(+1.47%)
Nov 25, 2008
29.27
29.73
27.90
28.38
9,993,695
+0.48(+1.74%)
Nov 24, 2008
26.71
28.56
26.33
27.89
8,665,930
+2.36(+9.25%)
Nov 21, 2008
24.81
25.56
23.74
25.53
11,784,828
+2.31(+9.94%)
Nov 20, 2008
25.09
25.47
23.15
23.22
12,292,551
-2.04(-8.07%)
Nov 19, 2008
27.08
27.38
25.26
25.26
7,756,532
-1.96(-7.20%)
Nov 18, 2008
26.48
27.50
26.16
27.22
7,857,951
+1.29(+4.98%)
Nov 17, 2008
26.98
27.08
25.87
25.93
7,249,375
-1.34(-4.91%)
Nov 14, 2008
27.27
28.58
26.57
27.27
0
-1.10(-3.88%)
Nov 13, 2008
26.36
28.46
25.34
28.37
11,556,076
+2.81(+11.01%)
Nov 12, 2008
26.97
27.01
25.38
25.56
12,282,584
-1.32(-4.90%)
Nov 11, 2008
27.71
27.71
26.57
26.88
7,526,512
-1.53(-5.40%)
Nov 10, 2008
29.30
29.51
27.91
28.41
5,832,658
+0.12(+0.43%)
Nov 07, 2008
27.34
28.36
27.13
28.29
4,580,500
+1.52(+5.69%)
Nov 06, 2008
28.04
28.43
26.46
26.77
6,995,092
-1.55(-5.49%)
Nov 05, 2008
29.29
30.07
28.28
28.32
6,211,591
-2.25(-7.35%)
Nov 04, 2008
29.41
30.65
29.32
30.56
6,849,529
+1.71(+5.92%)
Nov 03, 2008
28.51
29.17
28.39
28.86
7,221,934
-0.36(-1.23%)
Oct 31, 2008
27.67
29.90
27.29
29.22
9,397,861
+0.44(+1.52%)
Oct 30, 2008
28.58
28.93
27.40
28.78
12,945,801
-0.01(-0.02%)
Oct 29, 2008
27.70
29.75
27.51
28.78
16,480,647
+2.04(+7.65%)
Oct 28, 2008
25.16
26.74
23.88
26.74
7,627,670
+3.41(+14.62%)
Oct 27, 2008
22.73
24.54
22.45
23.33
13,567,541
-0.82(-3.38%)
Oct 24, 2008
22.59
24.59
22.57
24.15
7,772,844
-1.39(-5.43%)
Oct 23, 2008
24.24
25.71
23.85
25.53
10,560,490
+0.97(+3.97%)
Oct 22, 2008
25.18
25.48
24.00
24.56
6,859,719
-2.26(-8.41%)
Oct 21, 2008
27.04
27.83
26.61
26.81
7,091,396
-1.78(-6.21%)
Oct 20, 2008
27.21
28.60
26.93
28.59
8,649,469
+2.87(+11.17%)
Oct 17, 2008
24.36
27.17
24.34
25.72
0
+0.54(+2.13%)
Oct 16, 2008
24.59
25.23
22.94
25.18
13,461,780
+0.42(+1.70%)
Oct 15, 2008
27.24
27.32
24.63
24.76
8,484,383
-3.56(-12.58%)
Oct 14, 2008
28.93
29.08
27.10
28.32
10,691,732
+1.08(+3.97%)
Oct 13, 2008
25.46
27.60
24.84
27.24
8,314,517
+2.89(+11.88%)
Oct 10, 2008
22.93
25.07
22.49
24.35
16,665,544
-0.89(-3.51%)
Oct 09, 2008
27.52
27.64
24.98
25.23
16,443,114
-2.06(-7.55%)
Oct 08, 2008
27.58
28.38
26.19
27.29
10,864,966
+0.08(+0.29%)
Oct 07, 2008
29.65
29.73
27.16
27.21
11,208,533
-0.81(-2.88%)
Oct 06, 2008
29.11
29.17
26.47
28.02
10,754,046
-1.73(-5.81%)
Oct 03, 2008
29.60
31.28
29.59
29.75
0
-0.01(-0.04%)
Oct 02, 2008
30.82
30.89
29.71
29.76
5,947,368
-2.10(-6.58%)
Oct 01, 2008
31.27
32.09
30.73
31.86
4,103,074
-0.12(-0.38%)
Sep 30, 2008
31.15
32.00
30.91
31.98
6,300,290
+1.23(+4.01%)
Sep 29, 2008
32.39
32.39
30.14
30.74
6,381,124
-3.30(-9.70%)
Sep 26, 2008
33.61
34.09
33.38
34.05
0
-0.38(-1.10%)
Sep 25, 2008
33.64
34.72
33.58
34.43
5,204,808
+0.96(+2.87%)
Sep 24, 2008
34.06
34.09
33.34
33.47
5,422,043
-0.13(-0.39%)
Sep 23, 2008
34.63
35.01
33.45
33.60
5,312,457
-0.95(-2.76%)
Sep 22, 2008
35.21
35.28
34.45
34.55
5,677,140
+0.03(+0.09%)
Sep 19, 2008
32.89
34.63
32.42
34.52
0
+3.18(+10.16%)
Sep 18, 2008
32.41
32.78
30.59
31.34
10,251,934
-0.67(-2.11%)
Sep 17, 2008
31.93
32.96
31.27
32.01
10,219,246
-0.52(-1.59%)
Sep 16, 2008
31.38
32.70
31.26
32.53
8,905,084
+0.42(+1.30%)
Sep 15, 2008
32.30
32.83
31.89
32.11
7,805,929
-2.03(-5.96%)
Sep 12, 2008
33.63
34.25
33.52
34.15
0
+0.74(+2.22%)
Sep 11, 2008
32.78
33.41
32.41
33.41
6,695,077
+0.21(+0.62%)
Sep 10, 2008
33.04
33.42
32.58
33.20
6,939,464
+0.91(+2.82%)
Sep 09, 2008
33.16
33.31
32.28
32.29
5,863,536
-1.50(-4.44%)
Sep 08, 2008
34.26
34.33
33.52
33.79
6,818,680
-0.05(-0.14%)
Sep 05, 2008
33.88
34.01
33.25
33.84
0
-0.51(-1.47%)
Sep 04, 2008
35.31
35.46
34.09
34.34
5,320,220
-1.21(-3.41%)
Sep 03, 2008
35.57
35.69
35.13
35.56
5,636,146
-0.41(-1.13%)
Sep 02, 2008
36.14
36.30
35.94
35.96
6,095,226
-1.92(-5.06%)
Aug 29, 2008
38.16
38.34
37.84
37.88
0
-0.19(-0.51%)
Aug 28, 2008
38.30
38.36
37.81
38.07
2,905,001
-0.05(-0.12%)
Aug 27, 2008
37.81
38.20
37.75
38.12
4,174,022
+0.65(+1.74%)
Aug 26, 2008
37.08
37.69
36.99
37.47
4,966,400
-0.06(-0.15%)
Aug 25, 2008
37.88
37.94
37.27
37.53
2,955,024
-0.44(-1.17%)
Aug 22, 2008
38.17
38.45
37.78
37.97
0
-0.65(-1.68%)
Aug 21, 2008
38.26
38.77
38.20
38.62
4,892,170
+0.18(+0.48%)
Aug 20, 2008
37.97
38.43
37.78
38.43
4,566,865
+0.89(+2.36%)
Aug 19, 2008
36.91
37.66
36.87
37.55
4,400,237
+0.42(+1.12%)
Aug 18, 2008
37.94
37.97
37.09
37.13
4,295,755
+0.19(+0.51%)
Aug 15, 2008
37.09
37.09
36.67
36.94
0
-0.37(-1.00%)
Aug 14, 2008
37.37
37.69
37.03
37.32
3,804,697
-0.58(-1.54%)
Aug 13, 2008
37.43
38.09
37.22
37.90
6,080,238
-0.05(-0.13%)
Aug 12, 2008
37.99
38.23
37.77
37.95
3,462,663
-0.09(-0.25%)
Aug 11, 2008
37.98
38.15
37.62
38.04
2,164,782
+0.12(+0.32%)
Aug 08, 2008
37.50
38.04
37.39
37.92
4,223,297
-0.75(-1.94%)
Aug 07, 2008
39.46
39.54
38.56
38.67
3,901,820
-0.70(-1.78%)
Aug 06, 2008
38.68
39.40
38.64
39.37
3,911,251
+0.58(+1.49%)
Aug 05, 2008
38.61
38.86
38.44
38.79
4,702,170
-0.23(-0.59%)
Aug 04, 2008
40.14
40.21
38.90
39.02
3,735,852
-0.69(-1.73%)
Aug 01, 2008
40.09
40.20
39.53
39.71
2,965,493
-0.61(-1.50%)
Jul 31, 2008
40.78
41.01
40.13
40.31
3,755,448
-0.76(-1.85%)
Jul 30, 2008
39.74
41.13
39.69
41.07
6,537,261
+0.96(+2.40%)
Jul 29, 2008
40.11
40.46
39.61
40.11
6,150,336
-0.21(-0.51%)
Jul 28, 2008
40.69
40.74
40.23
40.31
3,878,787
+0.48(+1.20%)
Jul 25, 2008
39.86
40.27
39.61
39.83
3,779,392
+0.37(+0.95%)
Jul 24, 2008
39.97
39.91
39.31
39.46
4,650,990
-0.51(-1.28%)
Jul 23, 2008
40.58
40.71
39.84
39.97
4,133,734
-0.71(-1.75%)
Jul 22, 2008
41.08
41.13
40.39
40.68
6,928,052
+0.44(+1.09%)
Jul 21, 2008
40.22
40.27
39.62
40.25
3,295,680
+0.42(+1.05%)
Jul 18, 2008
39.41
40.02
39.28
39.83
3,462,145
+0.42(+1.07%)
Jul 17, 2008
39.74
40.01
39.17
39.41
7,449,991
-0.23(-0.57%)
Jul 16, 2008
40.06
40.16
39.17
39.63
5,935,311
-0.91(-2.25%)
Jul 15, 2008
41.69
41.82
40.55
40.55
7,601,617
-0.86(-2.07%)
Jul 14, 2008
41.70
41.85
41.31
41.40
4,496,776
-0.74(-1.76%)
Jul 11, 2008
42.36
42.43
41.65
42.15
4,271,625
+0.18(+0.44%)
Jul 10, 2008
41.69
42.03
41.28
41.96
5,116,248
+0.22(+0.53%)
Jul 09, 2008
42.30
42.78
41.58
41.74
5,008,540
-0.93(-2.17%)
Jul 08, 2008
42.65
42.79
42.20
42.67
4,650,153
-0.07(-0.16%)
Jul 07, 2008
42.95
43.50
42.30
42.74
5,015,374
+0.23(+0.53%)
Jul 04, 2008
42.96
42.99
42.31
42.51
3,793,698
+0.00(+0.00%)
Jul 03, 2008
42.96
42.99
42.31
42.51
3,793,698
-0.14(-0.32%)
Jul 02, 2008
44.02
44.18
42.65
42.65
5,536,089
-1.39(-3.16%)
Jul 01, 2008
44.12
44.26
43.63
44.04
5,382,799
-0.90(-1.99%)
Jun 30, 2008
44.88
45.09
44.51
44.94
3,899,987
+0.97(+2.21%)
Jun 27, 2008
43.87
44.22
43.54
43.97
3,656,433
+0.94(+2.19%)
Jun 26, 2008
43.65
43.69
42.71
43.02
2,993,687
-0.31(-0.72%)
Jun 25, 2008
43.34
43.72
42.72
43.33
3,404,086
+0.38(+0.88%)
Jun 24, 2008
42.98
43.39
42.92
42.95
3,164,612
-0.41(-0.95%)
Jun 23, 2008
42.51
43.37
42.48
43.37
5,411,513
+1.09(+2.57%)
Jun 20, 2008
42.45
42.59
42.12
42.28
3,693,556
+0.22(+0.51%)
Jun 19, 2008
43.15
43.21
42.03
42.06
5,231,142
-0.19(-0.45%)
Jun 18, 2008
42.14
42.44
42.00
42.25
6,030,273
-0.56(-1.32%)
Jun 17, 2008
42.94
43.23
42.69
42.82
7,873,998
-0.02(-0.04%)
Jun 16, 2008
43.02
43.21
42.72
42.83
7,661,601
+0.44(+1.04%)
Jun 13, 2008
42.04
42.50
41.96
42.39
8,063,944
-0.33(-0.78%)
Jun 12, 2008
42.97
43.24
42.65
42.72
6,543,523
-1.31(-2.97%)
Jun 11, 2008
44.32
44.43
43.82
44.03
4,823,875
+0.14(+0.31%)
Jun 10, 2008
44.04
44.61
43.53
43.89
4,379,741
-1.27(-2.81%)
Jun 09, 2008
45.23
45.49
44.74
45.16
2,734,661
+0.65(+1.46%)
Jun 06, 2008
45.04
45.26
44.38
44.51
6,683,589
-0.70(-1.55%)
Jun 05, 2008
43.93
45.21
43.88
45.21
4,058,330
+1.94(+4.48%)
Jun 04, 2008
44.08
44.23
43.28
43.28
5,419,611
-1.58(-3.52%)
Jun 03, 2008
45.49
45.67
44.86
44.86
3,671,045
-0.73(-1.61%)
Jun 02, 2008
45.31
45.93
45.31
45.59
2,387,477
-0.40(-0.86%)
May 30, 2008
45.69
46.15
45.50
45.98
3,458,071
+0.09(+0.21%)
May 29, 2008
45.96
46.36
45.70
45.89
4,985,532
-0.37(-0.80%)
May 28, 2008
45.66
46.37
45.57
46.26
3,676,347
+0.33(+0.72%)
May 27, 2008
46.46
46.54
45.81
45.93
4,707,601
-1.17(-2.48%)
May 26, 2008
47.25
47.33
46.83
47.10
0
+0.00(+0.00%)
May 23, 2008
47.25
47.33
46.83
47.10
3,484,603
-0.09(-0.19%)
May 22, 2008
47.57
47.72
47.00
47.19
3,168,350
-0.21(-0.44%)
May 21, 2008
47.84
48.13
47.32
47.40
3,456,409
+0.18(+0.39%)
May 20, 2008
47.00
47.31
46.77
47.21
3,125,125
-0.09(-0.20%)
May 19, 2008
47.27
47.80
46.99
47.31
4,048,658
+0.80(+1.72%)
May 16, 2008
45.95
46.51
45.86
46.51
3,363,185
+1.57(+3.48%)
May 15, 2008
44.83
45.03
44.42
44.94
2,434,456
+0.26(+0.58%)
May 14, 2008
44.91
45.25
44.64
44.68
2,736,287
+0.12(+0.27%)
May 13, 2008
44.21
44.65
44.05
44.56
2,471,793
+0.14(+0.31%)
May 12, 2008
44.32
44.47
43.91
44.42
2,992,501
+0.71(+1.63%)
May 09, 2008
43.48
43.86
43.26
43.71
1,568,523
-0.03(-0.07%)
May 08, 2008
43.56
43.80
43.37
43.74
2,773,486
-0.03(-0.07%)
May 07, 2008
44.12
44.20
43.69
43.78
4,158,078
-1.05(-2.35%)
May 06, 2008
44.29
44.96
44.29
44.83
2,431,467
+0.51(+1.15%)
May 05, 2008
44.14
44.45
44.14
44.32
2,599,766
+0.03(+0.06%)
May 02, 2008
44.17
44.36
44.01
44.29
4,566,759
+0.48(+1.11%)
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
.