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 30, 2018 47.19 47.32 46.92 47.15 1,996,721 +0.24(+0.51%)
Nov 29, 2018 46.87 47.17 46.67 46.92 1,524,042 -0.08(-0.16%)
Nov 28, 2018 46.24 46.99 45.95 46.99 1,684,326 +0.98(+2.14%)
Nov 27, 2018 46.03 46.18 45.64 46.01 2,036,223 -0.42(-0.89%)
Nov 26, 2018 46.48 46.70 46.27 46.42 1,392,659 +0.65(+1.43%)
Nov 23, 2018 45.75 45.98 45.53 45.77 3,026,983 -2.21(-4.61%)
Nov 21, 2018 47.98 47.98 47.98 0 +1.11(+2.37%)
Nov 20, 2018 47.58 47.65 46.65 46.87 1,601,575 -1.15(-2.40%)
Nov 19, 2018 48.18 48.32 47.83 48.03 1,063,592 -0.40(-0.82%)
Nov 16, 2018 48.20 48.62 48.04 48.43 2,126,211 -0.02(-0.03%)
Nov 15, 2018 47.65 48.56 47.38 48.44 2,262,222 +0.99(+2.09%)
Nov 14, 2018 47.98 48.06 47.21 47.45 2,398,519 +0.94(+2.02%)
Nov 13, 2018 47.07 47.52 46.46 46.51 3,519,093 -1.24(-2.59%)
Nov 12, 2018 48.54 48.67 47.64 47.75 1,396,110 -0.92(-1.90%)
Nov 09, 2018 48.37 48.85 48.21 48.67 2,551,949 -0.36(-0.74%)
Nov 08, 2018 50.09 50.17 48.99 49.04 1,559,257 -1.26(-2.51%)
Nov 07, 2018 50.48 50.50 50.05 50.30 1,124,900 +0.64(+1.28%)
Nov 06, 2018 49.53 49.70 49.17 49.66 1,033,188 +0.08(+0.17%)
Nov 05, 2018 49.83 49.95 49.38 49.58 1,139,091 +0.99(+2.04%)
Nov 02, 2018 49.22 49.37 48.12 48.59 1,893,176 -0.44(-0.90%)
Nov 01, 2018 49.32 49.39 48.60 49.03 2,318,358 -0.66(-1.33%)
Oct 31, 2018 49.36 50.11 49.27 49.69 2,234,188 +0.61(+1.24%)
Oct 30, 2018 48.65 49.16 48.43 49.08 2,483,500 +0.50(+1.03%)
Oct 29, 2018 49.44 49.52 48.21 48.58 2,016,252 -0.47(-0.95%)
Oct 26, 2018 47.93 49.43 47.87 49.04 3,324,763 -0.28(-0.57%)
Oct 25, 2018 49.47 49.93 49.12 49.32 2,653,653 +1.03(+2.12%)
Oct 24, 2018 49.73 49.81 48.20 48.30 2,971,880 -1.66(-3.33%)
Oct 23, 2018 49.86 50.22 49.37 49.96 3,400,154 -0.75(-1.47%)
Oct 22, 2018 51.10 51.13 50.55 50.71 1,250,303 -0.86(-1.66%)
Oct 19, 2018 51.43 51.79 51.38 51.56 2,512,441 +0.24(+0.46%)
Oct 18, 2018 51.62 51.95 51.16 51.33 2,620,007 -0.98(-1.86%)
Oct 17, 2018 52.66 52.66 51.88 52.30 1,226,084 -0.27(-0.52%)
Oct 16, 2018 52.27 53.03 52.19 52.57 1,704,069 -0.10(-0.19%)
Oct 15, 2018 52.81 52.91 52.46 52.67 2,395,127 +0.46(+0.88%)
Oct 12, 2018 52.72 52.72 51.62 52.22 3,480,552 +0.01(+0.02%)
Oct 11, 2018 53.13 53.20 51.77 52.21 1,798,778 -1.24(-2.32%)
Oct 10, 2018 54.34 54.38 53.28 53.45 2,753,344 -0.14(-0.25%)
Oct 09, 2018 52.96 53.95 52.84 53.58 1,712,487 +0.76(+1.44%)
Oct 08, 2018 52.61 53.00 52.40 52.82 1,522,340 -1.09(-2.03%)
Oct 05, 2018 54.43 54.49 53.57 53.91 1,031,912 -0.70(-1.27%)
Oct 04, 2018 55.01 55.09 54.31 54.61 1,831,258 -0.42(-0.76%)
Oct 03, 2018 55.20 55.37 54.79 55.02 1,334,996 -0.02(-0.03%)
Oct 02, 2018 55.23 55.30 54.86 55.04 1,030,293 -0.45(-0.81%)
Oct 01, 2018 55.37 55.62 55.23 55.49 1,567,393 +0.89(+1.63%)
Sep 28, 2018 54.73 55.27 54.59 54.60 1,279,807 -0.62(-1.12%)
Sep 27, 2018 55.51 55.60 55.09 55.22 6,129,760 +0.31(+0.56%)
Sep 26, 2018 55.02 55.35 54.82 54.91 6,727,006 -0.33(-0.60%)
Sep 25, 2018 55.58 55.70 55.04 55.24 8,365,218 +0.88(+1.62%)
Sep 24, 2018 54.87 55.04 54.36 54.36 3,272,276 +0.66(+1.23%)
Sep 21, 2018 54.13 54.31 53.67 53.70 1,794,702 +0.03(+0.06%)
Sep 20, 2018 54.06 54.17 53.60 53.67 2,479,764 +0.82(+1.55%)
Sep 19, 2018 52.96 53.17 52.84 52.85 1,121,004 -0.04(-0.08%)
Sep 18, 2018 52.76 53.06 52.75 52.89 1,005,318 +0.60(+1.15%)
Sep 17, 2018 52.74 52.85 52.25 52.28 1,066,180 -0.22(-0.42%)
Sep 14, 2018 52.70 52.83 52.40 52.50 1,444,350 -0.18(-0.33%)
Sep 13, 2018 52.82 52.86 52.31 52.68 1,472,269 +0.43(+0.82%)
Sep 12, 2018 52.34 52.65 52.20 52.25 1,445,517 +0.53(+1.02%)
Sep 11, 2018 50.75 51.77 50.70 51.72 2,318,609 +1.43(+2.85%)
Sep 10, 2018 50.57 50.71 50.21 50.29 2,338,131 -0.16(-0.32%)
Sep 07, 2018 50.22 50.60 50.05 50.45 1,532,162 -0.30(-0.59%)
Sep 06, 2018 51.18 51.50 50.54 50.75 1,730,498 -0.66(-1.29%)
Sep 05, 2018 51.71 51.71 51.19 51.41 1,719,056 -0.70(-1.35%)
Sep 04, 2018 52.03 52.23 51.90 52.12 1,275,137 -0.47(-0.89%)
Aug 31, 2018 52.59 52.59 52.59 0 -0.74(-1.38%)
Aug 30, 2018 53.53 53.69 53.21 53.32 2,598,205 -0.30(-0.56%)
Aug 29, 2018 53.67 53.98 53.50 53.63 1,832,502 +0.13(+0.25%)
Aug 28, 2018 54.34 54.36 53.49 53.49 1,618,959 -0.99(-1.82%)
Aug 27, 2018 54.23 54.48 54.19 54.48 1,939,416 +0.80(+1.48%)
Aug 24, 2018 53.20 53.72 53.15 53.68 6,976,097 +1.02(+1.94%)
Aug 23, 2018 52.35 52.72 52.27 52.66 5,279,800 +0.39(+0.74%)
Aug 22, 2018 52.29 52.51 52.13 52.28 4,390,375 +0.53(+1.02%)
Aug 21, 2018 51.51 51.90 51.41 51.75 3,740,296 +0.89(+1.75%)
Aug 20, 2018 50.87 51.06 50.71 50.86 3,592,745 +0.49(+0.98%)
Aug 17, 2018 49.90 50.58 49.75 50.37 2,995,005 +0.33(+0.65%)
Aug 16, 2018 49.93 50.15 49.78 50.04 1,663,381 +0.70(+1.41%)
Aug 15, 2018 50.28 50.28 49.22 49.34 3,083,856 -1.73(-3.38%)
Aug 14, 2018 51.50 51.60 50.93 51.07 2,252,367 -0.49(-0.94%)
Aug 13, 2018 52.07 52.24 51.32 51.56 1,906,624 -0.26(-0.50%)
Aug 10, 2018 51.97 52.15 51.56 51.82 3,621,972 -1.69(-3.16%)
Aug 09, 2018 53.75 53.84 53.51 53.51 1,681,634 -0.47(-0.87%)
Aug 08, 2018 54.23 54.25 53.79 53.98 1,342,701 -0.29(-0.54%)
Aug 07, 2018 54.41 54.61 54.26 54.27 1,222,688 +1.11(+2.08%)
Aug 06, 2018 52.96 53.37 52.79 53.16 1,155,574 -0.16(-0.30%)
Aug 03, 2018 52.98 53.46 52.96 53.32 1,489,330 -0.15(-0.28%)
Aug 02, 2018 53.45 53.72 53.26 53.47 1,575,738 -0.65(-1.19%)
Aug 01, 2018 54.49 54.52 54.01 54.12 1,155,034 -0.57(-1.04%)
Jul 31, 2018 54.91 55.06 54.53 54.69 3,330,923 +0.83(+1.54%)
Jul 30, 2018 54.39 54.45 53.69 53.86 11,391,529 +0.19(+0.36%)
Jul 27, 2018 53.46 53.90 53.34 53.67 3,052,154 +0.75(+1.43%)
Jul 26, 2018 52.17 53.06 52.17 52.91 4,872,381 +0.56(+1.07%)
Jul 25, 2018 51.57 52.52 51.40 52.35 2,324,079 +0.43(+0.82%)
Jul 24, 2018 51.78 52.13 51.78 51.92 2,552,962 +0.59(+1.14%)
Jul 23, 2018 51.80 51.31 51.34 1,049,936 -0.20(-0.39%)
Jul 20, 2018 51.11 51.79 51.10 51.54 2,667,922 -0.03(-0.06%)
Jul 19, 2018 51.45 51.89 51.35 51.57 3,312,222 -0.39(-0.76%)
Jul 18, 2018 51.23 51.99 51.09 51.97 2,897,324 +0.29(+0.57%)
Jul 17, 2018 51.38 51.92 51.37 51.67 654,809 -0.23(-0.44%)
Jul 16, 2018 52.01 52.07 51.58 51.90 931,601 -0.31(-0.59%)
Jul 13, 2018 52.01 52.44 51.85 52.21 579,253 +0.04(+0.08%)
Jul 12, 2018 52.06 52.32 51.78 52.17 2,513,536 +0.39(+0.74%)
Jul 11, 2018 52.70 52.77 51.60 51.78 1,612,209 -1.90(-3.54%)
Jul 10, 2018 53.72 53.88 53.49 53.68 1,663,590 -0.09(-0.17%)
Jul 09, 2018 52.93 53.80 52.85 53.78 3,458,997 +1.19(+2.26%)
Jul 06, 2018 52.21 52.63 52.13 52.59 1,404,977 -0.08(-0.16%)
Jul 05, 2018 52.82 52.46 52.67 3,238,269 +1.21(+2.35%)
Jul 03, 2018 51.46 51.46 51.46 0 +0.45(+0.89%)
Jul 02, 2018 50.83 51.09 50.59 51.01 1,810,430 +0.25(+0.50%)
Jun 29, 2018 51.14 51.52 50.76 50.76 1,927,811 +0.28(+0.55%)
Jun 28, 2018 50.55 50.78 50.42 50.48 1,365,541 -0.34(-0.66%)
Jun 27, 2018 51.50 51.66 50.66 50.82 2,750,551 +0.28(+0.55%)
Jun 26, 2018 50.54 50.63 50.13 50.54 1,786,522 +0.04(+0.08%)
Jun 25, 2018 51.12 51.13 50.42 50.50 3,557,110 -0.49(-0.95%)
Jun 22, 2018 50.83 51.44 50.71 50.99 3,406,452 +1.84(+3.73%)
Jun 21, 2018 49.43 49.49 49.06 49.15 4,069,911 -0.57(-1.15%)
Jun 20, 2018 50.27 50.28 49.58 49.72 2,621,976 -0.41(-0.82%)
Jun 19, 2018 50.42 49.90 50.13 4,317,094 -0.80(-1.56%)
Jun 18, 2018 50.50 50.95 50.45 50.93 1,496,283 +0.14(+0.28%)
Jun 15, 2018 51.30 50.76 50.78 3,209,260 -0.51(-1.00%)
Jun 14, 2018 51.51 51.73 51.26 51.30 1,662,214 -0.15(-0.29%)
Jun 13, 2018 51.28 51.54 51.04 51.45 2,168,357 +0.41(+0.80%)
Jun 12, 2018 51.89 51.89 50.88 51.04 1,845,850 -1.25(-2.39%)
Jun 11, 2018 52.04 52.39 51.88 52.28 6,805,088 +0.54(+1.04%)
Jun 08, 2018 52.10 52.13 51.54 51.75 1,424,273 -0.06(-0.11%)
Jun 07, 2018 52.17 52.38 51.81 51.81 4,322,230 +0.69(+1.36%)
Jun 06, 2018 51.26 50.73 51.11 2,104,954 +0.48(+0.95%)
Jun 05, 2018 50.67 50.82 50.43 50.63 1,309,632 -0.16(-0.31%)
Jun 04, 2018 51.32 51.39 50.57 50.79 1,997,831 +0.01(+0.02%)
Jun 01, 2018 51.07 51.11 50.63 50.78 1,472,692 +0.54(+1.07%)
May 31, 2018 50.24 50.47 49.86 50.24 1,777,982 +0.05(+0.10%)
May 30, 2018 49.87 50.29 49.29 50.19 2,188,027 +1.71(+3.52%)
May 29, 2018 48.41 49.27 48.36 48.49 6,400,623 -0.61(-1.25%)
May 25, 2018 49.10 49.10 49.10 0 -1.47(-2.90%)
May 24, 2018 50.49 50.70 50.21 50.57 3,820,435 -0.29(-0.57%)
May 23, 2018 50.97 51.02 50.53 50.86 6,172,883 -1.39(-2.66%)
May 22, 2018 52.66 52.94 52.16 52.25 2,579,797 -0.73(-1.38%)
May 21, 2018 53.14 53.23 52.96 52.98 2,463,290 -0.08(-0.16%)
May 18, 2018 53.41 53.51 53.04 53.06 1,151,172 +0.05(+0.09%)
May 17, 2018 52.94 53.35 52.87 53.01 1,105,245 +0.65(+1.23%)
May 16, 2018 52.47 52.69 52.20 52.37 2,087,492 -0.55(-1.03%)
May 15, 2018 52.82 53.03 52.56 52.91 1,673,637 -0.31(-0.58%)
May 14, 2018 53.12 53.33 53.02 53.22 1,040,277 +0.37(+0.71%)
May 11, 2018 52.46 52.85 52.41 52.85 1,252,775 +0.66(+1.27%)
May 10, 2018 51.74 52.19 51.70 52.18 1,464,665 +0.38(+0.74%)
May 09, 2018 51.44 51.94 51.42 51.80 1,688,027 +0.71(+1.39%)
May 08, 2018 51.31 51.35 50.72 51.09 2,285,573 -0.27(-0.53%)
May 07, 2018 51.69 52.19 51.31 51.36 1,168,771 -0.41(-0.80%)
May 04, 2018 51.31 51.88 51.26 51.78 1,065,019 +0.12(+0.22%)
May 03, 2018 51.34 51.71 51.12 51.66 825,640 +0.37(+0.73%)
May 02, 2018 51.70 51.70 51.21 51.29 1,036,087 -0.16(-0.31%)
May 01, 2018 51.78 51.78 51.20 51.45 953,202 -0.42(-0.81%)
Apr 30, 2018 51.81 52.47 51.75 51.87 1,775,681 -0.28(-0.54%)
Apr 27, 2018 51.97 52.28 51.76 52.15 1,586,561 -0.07(-0.14%)
Apr 26, 2018 52.36 52.41 51.99 52.22 1,339,852 +0.75(+1.46%)
Apr 25, 2018 51.66 51.69 51.32 51.47 1,758,661 -0.55(-1.05%)
Apr 24, 2018 52.19 52.51 51.90 52.02 3,931,065 +0.36(+0.71%)
Apr 23, 2018 51.69 51.77 51.45 51.65 2,188,227 +0.12(+0.24%)
Apr 20, 2018 51.29 51.54 50.90 51.53 1,336,123 +0.14(+0.27%)
Apr 19, 2018 51.27 51.59 51.24 51.39 1,506,008 +0.33(+0.65%)
Apr 18, 2018 50.80 51.28 50.75 51.06 1,534,845 +0.83(+1.65%)
Apr 17, 2018 50.12 50.29 50.00 50.23 1,037,266 +0.40(+0.80%)
Apr 16, 2018 49.96 50.07 49.76 49.83 1,160,814 +0.12(+0.23%)
Apr 13, 2018 49.62 49.77 49.44 49.71 2,536,268 -0.24(-0.48%)
Apr 12, 2018 49.99 50.10 49.73 49.95 1,851,392 -0.10(-0.20%)
Apr 11, 2018 50.29 50.38 49.84 50.05 1,834,544 -0.07(-0.13%)
Apr 10, 2018 49.65 50.12 49.62 50.12 2,791,457 +0.93(+1.89%)
Apr 09, 2018 49.52 49.60 49.12 49.19 1,252,946 -0.02(-0.05%)
Apr 06, 2018 49.45 49.66 48.94 49.22 2,229,520 -0.24(-0.49%)
Apr 05, 2018 48.79 49.54 48.77 49.46 2,284,619 +0.81(+1.67%)
Apr 04, 2018 47.80 48.67 47.77 48.65 2,002,857 +0.51(+1.07%)
Apr 03, 2018 47.78 48.13 47.42 48.13 4,372,981 +1.07(+2.27%)
Apr 02, 2018 47.81 47.84 46.64 47.06 2,863,568 -0.73(-1.53%)
Mar 29, 2018 47.79 47.79 47.79 0 +1.23(+2.65%)
Mar 28, 2018 46.83 47.07 46.52 46.56 2,528,873 -0.30(-0.64%)
Mar 27, 2018 47.43 47.54 46.72 46.86 1,869,624 -0.86(-1.81%)
Mar 26, 2018 47.50 47.73 47.03 47.72 1,512,281 +1.09(+2.35%)
Mar 23, 2018 47.07 47.25 46.56 46.62 1,118,273 -0.25(-0.53%)
Mar 22, 2018 47.05 47.20 46.68 46.87 1,088,206 -0.62(-1.31%)
Mar 21, 2018 46.96 47.75 46.93 47.49 1,660,639 +0.44(+0.93%)
Mar 20, 2018 46.81 47.14 46.72 47.05 1,442,679 -0.18(-0.39%)
Mar 19, 2018 47.50 47.54 47.10 47.24 752,760 -0.63(-1.32%)
Mar 16, 2018 47.39 47.98 47.39 47.87 1,082,977 +0.46(+0.96%)
Mar 15, 2018 47.52 47.57 47.14 47.41 1,694,946 -0.18(-0.38%)
Mar 14, 2018 47.81 47.81 47.42 47.59 1,552,510 +0.45(+0.95%)
Mar 13, 2018 47.74 47.84 47.05 47.14 1,129,113 +0.16(+0.33%)
Mar 12, 2018 46.93 47.15 46.80 46.99 1,064,693 +0.19(+0.40%)
Mar 09, 2018 46.68 46.89 46.63 46.80 1,168,042 +0.04(+0.09%)
Mar 08, 2018 46.95 47.04 46.59 46.76 667,339 +0.03(+0.07%)
Mar 07, 2018 46.92 46.36 46.73 1,228,897 +0.13(+0.28%)
Mar 06, 2018 46.91 47.12 46.59 46.59 1,400,316 +0.13(+0.28%)
Mar 05, 2018 45.89 46.60 45.81 46.46 917,414 +0.24(+0.51%)
Mar 02, 2018 45.84 46.24 45.57 46.23 1,156,331 +0.01(+0.02%)
Mar 01, 2018 46.14 46.57 45.84 46.22 2,150,300 -0.13(-0.28%)
Feb 28, 2018 47.38 47.42 46.32 46.35 2,094,890 -0.63(-1.34%)
Feb 27, 2018 47.63 47.68 46.89 46.98 1,247,717 -0.80(-1.68%)
Feb 26, 2018 47.82 47.85 47.48 47.78 1,358,003 +0.05(+0.10%)
Feb 23, 2018 47.44 47.79 47.31 47.73 1,310,289 +0.69(+1.48%)
Feb 22, 2018 47.04 1,889,933 +0.73(+1.57%)
Feb 21, 2018 47.04 47.23 46.31 46.31 1,882,403 -0.32(-0.68%)
Feb 20, 2018 46.73 47.12 46.53 46.63 1,508,828 -0.08(-0.17%)
Feb 16, 2018 46.71 46.71 46.71 0 +0.24(+0.51%)
Feb 15, 2018 46.51 46.62 45.91 46.47 4,018,976 -0.24(-0.51%)
Feb 14, 2018 45.27 46.74 45.21 46.71 1,357,203 +0.89(+1.95%)
Feb 13, 2018 45.98 46.17 45.80 45.82 1,952,263 +0.26(+0.57%)
Feb 12, 2018 45.39 45.80 45.29 45.56 1,691,515 +0.59(+1.31%)
Feb 09, 2018 45.20 45.49 43.63 44.97 2,568,853 +0.31(+0.70%)
Feb 08, 2018 45.89 46.05 44.64 44.66 4,347,078 -0.07(-0.16%)
Feb 07, 2018 44.80 45.40 44.60 44.73 2,227,091 -0.83(-1.81%)
Feb 06, 2018 44.18 45.64 44.10 45.56 7,406,367 +1.05(+2.37%)
Feb 05, 2018 46.18 46.34 43.97 44.50 2,965,765 -2.33(-4.98%)
Feb 02, 2018 47.72 47.72 46.71 46.83 2,270,986 -1.59(-3.28%)
Feb 01, 2018 47.83 48.43 47.81 48.42 2,811,566 +0.95(+2.00%)
Jan 31, 2018 47.47 47.66 47.23 47.47 1,839,832 +0.32(+0.68%)
Jan 30, 2018 47.71 47.73 47.20 47.15 1,590,502 -0.52(-1.10%)
Jan 29, 2018 47.82 47.92 47.58 47.67 1,452,698 -0.61(-1.25%)
Jan 26, 2018 48.32 48.50 48.25 48.28 1,315,807 -0.04(-0.08%)
Jan 25, 2018 48.68 48.70 48.07 48.32 1,323,771 -0.01(-0.02%)
Jan 24, 2018 48.27 48.39 48.08 48.33 1,291,005 +0.52(+1.09%)
Jan 23, 2018 47.99 47.99 47.63 47.80 983,930 -0.32(-0.66%)
Jan 22, 2018 47.85 48.23 47.81 48.12 1,251,838 +0.74(+1.57%)
Jan 19, 2018 47.55 47.59 47.18 47.38 1,071,533 -0.13(-0.28%)
Jan 18, 2018 47.76 47.83 47.40 47.51 1,590,424 -0.45(-0.94%)
Jan 17, 2018 47.87 48.16 47.63 47.96 1,264,734 +0.07(+0.14%)
Jan 16, 2018 48.20 48.30 47.89 47.89 1,152,710 -0.61(-1.26%)
Jan 12, 2018 48.51 48.51 48.51 0 +1.19(+2.51%)
Jan 11, 2018 47.24 47.60 47.21 47.32 1,877,466 +0.28(+0.59%)
Jan 10, 2018 47.23 47.34 46.97 47.04 2,439,498 -0.13(-0.28%)
Jan 09, 2018 47.31 47.35 46.99 47.17 4,558,294 -0.07(-0.14%)
Jan 08, 2018 47.20 47.32 47.04 47.24 3,522,783 +0.01(+0.02%)
Jan 05, 2018 47.26 47.33 47.00 47.23 2,822,864 +0.29(+0.63%)
Jan 04, 2018 46.83 47.03 46.77 46.94 3,503,238 +0.79(+1.72%)
Jan 03, 2018 45.76 46.21 45.66 46.14 2,966,835 +0.47(+1.02%)
Jan 02, 2018 45.34 45.69 45.13 45.68 1,365,416 +0.48(+1.07%)
Dec 29, 2017 45.20 45.20 45.20 0 -0.21(-0.47%)
Dec 28, 2017 45.42 45.48 45.19 45.41 799,174 +0.22(+0.49%)
Dec 27, 2017 45.43 45.47 45.21 45.19 600,565 -0.13(-0.29%)
Dec 26, 2017 45.29 45.43 45.11 45.32 603,286 +0.24(+0.53%)
Dec 22, 2017 45.10 45.18 44.97 45.08 887,694 -0.34(-0.74%)
Dec 21, 2017 44.88 45.46 44.84 45.42 2,830,076 +0.34(+0.74%)
Dec 20, 2017 44.80 45.09 44.75 45.08 1,836,569 +0.47(+1.04%)
Dec 19, 2017 44.91 44.91 44.54 44.62 2,632,643 -0.24(-0.53%)
Dec 18, 2017 44.98 45.25 44.85 44.85 1,997,167 +0.40(+0.90%)
Dec 15, 2017 44.85 44.89 44.26 44.45 2,911,389 -0.62(-1.37%)
Dec 14, 2017 45.11 45.30 44.93 45.07 1,973,822 -0.15(-0.34%)
Dec 13, 2017 45.05 45.25 44.99 45.22 707,033 +0.02(+0.05%)
Dec 12, 2017 45.25 45.34 44.88 45.20 1,691,727 +0.29(+0.65%)
Dec 11, 2017 44.84 44.94 44.80 44.91 1,298,029 -0.01(-0.02%)
Dec 08, 2017 44.65 44.93 44.48 44.92 3,553,554 -0.05(-0.11%)
Dec 07, 2017 45.11 45.28 44.61 44.96 2,025,486 -0.09(-0.20%)
Dec 06, 2017 45.17 45.30 44.99 45.05 1,549,083 -0.30(-0.66%)
Dec 05, 2017 45.42 45.51 45.24 45.35 1,651,553 -0.10(-0.23%)
Dec 04, 2017 45.55 45.84 45.44 45.46 895,936 -0.19(-0.41%)
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.