Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 44.00 44.05 42.99 43.81 3,454,549 -0.46(-1.04%)
Apr 30, 2008 44.35 44.61 44.03 44.27 3,407,671 +0.30(+0.68%)
Apr 29, 2008 43.73 44.26 43.70 43.97 4,105,746 +0.75(+1.73%)
Apr 28, 2008 43.39 43.56 43.12 43.22 2,607,650 -0.10(-0.23%)
Apr 25, 2008 43.19 43.39 42.84 43.32 3,392,837 +0.41(+0.96%)
Apr 24, 2008 43.01 43.25 42.70 42.91 3,858,110 -1.00(-2.28%)
Apr 23, 2008 43.69 44.23 43.30 43.91 4,681,333 +0.37(+0.85%)
Apr 22, 2008 43.60 43.77 43.33 43.54 3,474,798 +0.09(+0.21%)
Apr 21, 2008 43.19 43.58 42.88 43.45 4,014,830 +0.68(+1.59%)
Apr 18, 2008 42.41 42.77 42.23 42.77 3,950,602 +0.47(+1.11%)
Apr 17, 2008 41.94 42.42 41.91 42.30 3,365,419 -0.52(-1.22%)
Apr 16, 2008 42.21 42.91 42.08 42.82 3,326,102 +1.38(+3.33%)
Apr 15, 2008 41.57 41.61 40.94 41.44 2,432,621 +0.46(+1.12%)
Apr 14, 2008 40.86 41.07 40.68 40.98 2,236,464 +0.24(+0.59%)
Apr 11, 2008 40.87 41.07 40.65 40.74 2,911,683 -0.60(-1.44%)
Apr 10, 2008 41.40 41.56 41.07 41.34 2,794,722 -0.29(-0.70%)
Apr 09, 2008 41.33 41.89 41.25 41.63 3,921,877 +0.67(+1.63%)
Apr 08, 2008 40.62 40.98 40.58 40.96 2,726,023 +0.73(+1.81%)
Apr 07, 2008 40.44 40.65 40.11 40.23 2,704,100 +0.04(+0.11%)
Apr 04, 2008 40.20 40.44 40.06 40.19 2,938,814 -0.20(-0.48%)
Apr 03, 2008 40.23 40.62 40.19 40.38 2,448,392 +0.15(+0.38%)
Apr 02, 2008 39.43 40.44 39.43 40.23 3,399,915 +0.70(+1.77%)
Apr 01, 2008 38.55 39.59 38.52 39.53 3,270,424 +0.53(+1.35%)
Mar 31, 2008 39.03 39.35 38.77 39.00 3,369,942 +0.35(+0.91%)
Mar 28, 2008 39.00 39.20 38.44 38.65 2,912,521 -0.18(-0.46%)
Mar 27, 2008 39.58 39.63 38.69 38.83 2,343,022 -0.26(-0.66%)
Mar 26, 2008 38.63 39.19 38.51 39.09 2,466,641 +0.60(+1.56%)
Mar 25, 2008 38.26 38.60 38.06 38.49 2,327,549 +0.51(+1.33%)
Mar 24, 2008 37.94 38.45 37.80 37.98 2,320,644 +0.24(+0.64%)
Mar 21, 2008 37.10 37.87 36.95 37.74 3,839,341 +0.00(+0.00%)
Mar 20, 2008 37.10 37.87 36.95 37.74 3,839,341 -0.13(-0.33%)
Mar 19, 2008 38.95 39.19 37.79 37.86 4,155,600 -1.54(-3.92%)
Mar 18, 2008 38.96 39.50 38.91 39.41 4,023,299 +0.73(+1.88%)
Mar 17, 2008 38.71 39.29 38.05 38.68 4,720,372 -0.75(-1.90%)
Mar 14, 2008 39.78 39.95 38.90 39.43 4,196,404 -0.55(-1.37%)
Mar 13, 2008 39.48 40.12 39.16 39.98 3,745,243 +0.03(+0.08%)
Mar 12, 2008 40.08 40.23 39.78 39.95 2,493,893 -0.09(-0.22%)
Mar 11, 2008 39.82 40.05 39.24 40.03 3,144,061 +1.22(+3.15%)
Mar 10, 2008 39.16 39.28 38.57 38.81 3,316,062 -0.01(-0.01%)
Mar 07, 2008 38.93 39.26 38.44 38.82 3,074,768 -0.29(-0.74%)
Mar 06, 2008 39.55 39.64 39.04 39.11 3,621,005 -0.97(-2.43%)
Mar 05, 2008 39.47 40.13 39.35 40.08 2,701,233 +0.81(+2.05%)
Mar 04, 2008 39.35 39.52 38.84 39.28 4,236,846 -0.54(-1.36%)
Mar 03, 2008 39.72 40.09 39.32 39.82 2,870,886 +0.09(+0.23%)
Feb 29, 2008 40.30 40.30 39.51 39.73 3,026,738 -0.99(-2.43%)
Feb 28, 2008 39.93 40.82 39.91 40.72 6,544,601 +0.25(+0.63%)
Feb 27, 2008 39.88 40.73 39.88 40.47 4,088,624 +0.29(+0.72%)
Feb 26, 2008 39.39 40.32 39.25 40.18 4,016,520 +0.14(+0.36%)
Feb 25, 2008 39.77 40.25 39.50 40.03 4,905,119 +0.64(+1.63%)
Feb 22, 2008 39.41 39.45 38.68 39.39 5,737,416 +0.80(+2.06%)
Feb 21, 2008 39.16 39.20 38.49 38.60 3,560,566 -0.54(-1.37%)
Feb 20, 2008 38.41 39.25 38.40 39.13 5,639,306 -0.30(-0.75%)
Feb 19, 2008 39.68 39.92 39.29 39.43 5,098,064 +1.22(+3.20%)
Feb 18, 2008 38.18 38.42 37.77 38.21 0 +0.00(+0.00%)
Feb 15, 2008 38.18 38.42 37.77 38.21 4,779,612 -0.26(-0.67%)
Feb 14, 2008 38.74 38.98 38.39 38.46 8,447,531 +0.28(+0.73%)
Feb 13, 2008 38.27 38.30 37.78 38.19 9,122,012 +0.62(+1.66%)
Feb 12, 2008 37.86 38.24 37.38 37.56 4,193,269 +0.38(+1.03%)
Feb 11, 2008 37.06 37.18 36.32 37.18 4,085,701 +0.14(+0.37%)
Feb 08, 2008 36.73 37.09 36.54 37.04 4,348,829 +0.28(+0.76%)
Feb 07, 2008 36.39 37.06 36.33 36.76 3,861,630 -0.44(-1.18%)
Feb 06, 2008 37.75 37.80 37.16 37.20 5,467,796 +0.04(+0.10%)
Feb 05, 2008 38.08 38.08 37.05 37.16 5,232,537 -1.78(-4.57%)
Feb 04, 2008 38.94 39.25 38.84 38.94 3,511,788 -0.06(-0.16%)
Feb 01, 2008 38.47 39.10 38.25 39.01 5,299,616 +0.65(+1.70%)
Jan 31, 2008 37.19 38.52 37.06 38.35 5,052,994 +0.25(+0.66%)
Jan 30, 2008 37.80 38.86 37.71 38.10 5,566,386 -0.61(-1.57%)
Jan 29, 2008 38.79 38.86 38.44 38.71 3,509,245 +0.12(+0.30%)
Jan 28, 2008 38.08 38.71 37.55 38.59 4,718,723 +0.27(+0.70%)
Jan 25, 2008 39.69 39.78 38.08 38.32 4,877,860 -0.72(-1.84%)
Jan 24, 2008 38.46 39.20 37.84 39.04 8,603,824 +1.81(+4.85%)
Jan 23, 2008 35.70 37.41 35.37 37.23 13,419,640 -1.48(-3.81%)
Jan 22, 2008 37.12 38.99 36.87 38.71 13,290,271 -2.51(-6.09%)
Jan 21, 2008 41.59 41.95 40.67 41.22 0 +0.00(+0.00%)
Jan 18, 2008 41.59 41.95 40.67 41.22 6,296,890 +0.53(+1.29%)
Jan 17, 2008 41.97 42.42 40.58 40.69 6,462,670 -1.22(-2.90%)
Jan 16, 2008 43.09 43.33 41.78 41.91 5,359,430 -1.61(-3.71%)
Jan 15, 2008 44.31 44.40 43.42 43.52 5,224,288 -1.39(-3.10%)
Jan 14, 2008 45.19 45.23 44.71 44.91 3,256,046 +0.58(+1.31%)
Jan 11, 2008 44.25 44.64 44.20 44.33 4,944,585 -0.81(-1.80%)
Jan 10, 2008 44.72 45.33 44.55 45.14 5,371,624 -0.21(-0.46%)
Jan 09, 2008 45.47 45.72 44.81 45.35 9,840,560 +0.30(+0.65%)
Jan 08, 2008 45.60 45.79 44.79 45.06 8,013,515 -0.32(-0.70%)
Jan 07, 2008 45.13 45.37 44.87 45.37 8,308,799 +1.07(+2.41%)
Jan 04, 2008 45.17 45.17 44.15 44.30 4,253,478 -0.54(-1.21%)
Jan 03, 2008 44.79 44.97 44.44 44.85 5,393,103 +0.96(+2.19%)
Jan 02, 2008 44.31 44.32 43.63 43.89 3,738,620 +0.36(+0.82%)
Jan 01, 2008 43.67 44.13 43.25 43.53 0 +0.00(+0.00%)
Dec 31, 2007 43.67 44.13 43.25 43.53 1,721,316 -0.58(-1.33%)
Dec 28, 2007 43.97 44.20 43.76 44.11 3,230,330 +0.86(+1.99%)
Dec 27, 2007 43.35 43.66 43.22 43.25 3,697,670 +0.13(+0.29%)
Dec 26, 2007 42.74 43.22 42.69 43.13 1,665,716 +0.48(+1.12%)
Dec 24, 2007 42.47 42.72 42.15 42.65 399,635 +0.25(+0.58%)
Dec 21, 2007 42.22 42.52 42.11 42.40 3,327,671 +0.52(+1.25%)
Dec 20, 2007 41.87 42.07 41.62 41.88 2,481,388 +0.19(+0.46%)
Dec 19, 2007 41.75 41.89 41.10 41.69 3,906,710 +0.34(+0.82%)
Dec 18, 2007 41.48 41.65 40.83 41.35 3,489,313 +0.05(+0.11%)
Dec 17, 2007 41.81 41.82 41.16 41.30 2,975,062 -0.65(-1.55%)
Dec 14, 2007 42.19 42.49 41.88 41.95 4,144,176 -0.96(-2.25%)
Dec 13, 2007 42.74 42.99 42.37 42.92 4,532,265 -0.69(-1.58%)
Dec 12, 2007 43.74 43.89 43.22 43.61 4,443,889 +0.84(+1.97%)
Dec 11, 2007 43.63 43.74 42.59 42.76 3,639,937 -0.82(-1.89%)
Dec 10, 2007 43.16 43.82 43.14 43.59 2,278,268 -0.06(-0.14%)
Dec 07, 2007 43.55 43.87 43.42 43.65 2,957,011 -0.45(-1.03%)
Dec 06, 2007 43.27 44.20 43.27 44.10 2,086,415 +0.78(+1.80%)
Dec 05, 2007 43.24 43.64 43.15 43.32 3,666,703 +0.77(+1.82%)
Dec 04, 2007 42.72 42.87 42.54 42.55 1,976,967 +0.00(+0.00%)
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.