Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	31.75	31.80	31.15	31.21	4,029,195	+0.22(+0.72%)
Oct 26, 2012	31.09	30.98	30.98	30.98	2,508,092	+0.04(+0.12%)
Oct 25, 2012	31.12	31.22	30.78	30.95	2,896,222	-0.11(-0.36%)
Oct 24, 2012	31.16	31.22	30.98	31.06	2,662,756	+0.04(+0.12%)
Oct 23, 2012	30.98	31.18	30.65	31.02	6,280,959	-0.80(-2.51%)
Oct 19, 2012	32.15	32.18	31.67	31.82	2,315,161	-0.37(-1.15%)
Oct 18, 2012	32.15	32.43	32.08	32.19	2,245,918	-0.19(-0.57%)
Oct 17, 2012	32.32	32.56	32.22	32.38	3,298,000	+0.46(+1.46%)
Oct 16, 2012	31.59	32.00	31.49	31.91	4,130,785	+0.82(+2.65%)
Oct 15, 2012	30.99	31.09	30.74	31.09	2,680,490	+0.37(+1.19%)
Oct 12, 2012	30.90	31.05	30.59	30.72	2,845,542	-0.10(-0.32%)
Oct 11, 2012	30.90	31.11	30.80	30.82	3,180,328	+0.38(+1.26%)
Oct 10, 2012	30.56	30.72	30.37	30.44	3,408,010	-0.17(-0.57%)
Oct 09, 2012	30.93	30.96	30.55	30.61	4,560,195	-0.30(-0.98%)
Oct 08, 2012	30.87	30.95	30.76	30.92	2,967,752	-0.21(-0.68%)
Oct 05, 2012	31.27	31.46	31.08	31.13	3,433,210	+0.12(+0.40%)
Oct 04, 2012	30.87	31.04	30.65	31.00	3,357,700	+0.14(+0.46%)
Oct 03, 2012	31.08	31.13	30.73	30.86	4,569,923	-0.46(-1.48%)
Oct 02, 2012	31.48	31.52	31.19	31.33	2,398,957	+0.12(+0.40%)

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.