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 (%)
Apr 30, 2013 32.03 32.17 31.97 32.07 2,396,279 +0.34(+1.09%)
Apr 29, 2013 31.68 31.93 31.65 31.72 2,825,355 +0.52(+1.68%)
Apr 26, 2013 31.33 31.28 31.02 31.20 2,992,656 -0.13(-0.41%)
Apr 25, 2013 31.51 31.72 31.33 31.33 2,527,414 +0.27(+0.88%)
Apr 24, 2013 31.24 31.44 31.05 31.05 4,460,844 +0.47(+1.52%)
Apr 23, 2013 30.26 30.74 30.23 30.59 1,862,964 +0.64(+2.15%)
Apr 22, 2013 29.76 30.07 29.58 29.94 2,410,418 +0.31(+1.03%)
Apr 19, 2013 29.71 29.80 29.55 29.64 4,035,749 +0.15(+0.52%)
Apr 18, 2013 29.63 29.69 29.34 29.48 3,098,093 -0.15(-0.50%)
Apr 17, 2013 30.01 30.01 29.32 29.63 4,570,485 -0.93(-3.05%)
Apr 16, 2013 30.75 30.78 30.32 30.56 2,511,418 +0.31(+1.01%)
Apr 15, 2013 30.57 30.59 30.20 30.26 3,208,871 -0.93(-2.97%)
Apr 12, 2013 31.27 31.36 31.00 31.18 1,655,244 -0.29(-0.93%)
Apr 11, 2013 31.20 31.60 31.16 31.48 2,499,970 +0.32(+1.02%)
Apr 10, 2013 31.30 31.45 31.05 31.16 3,171,669 +0.04(+0.12%)
Apr 09, 2013 30.86 31.22 30.68 31.12 1,743,586 +0.45(+1.48%)
Apr 08, 2013 30.77 30.81 30.52 30.66 2,346,674 -0.09(-0.29%)
Apr 05, 2013 30.64 30.82 30.50 30.75 3,091,731 -0.06(-0.21%)
Apr 04, 2013 30.70 30.93 30.59 30.82 2,713,998 +0.00(+0.00%)
Apr 03, 2013 31.05 31.12 30.71 30.82 2,530,517 -0.33(-1.07%)
Apr 02, 2013 31.08 31.42 31.03 31.15 3,306,007 +0.46(+1.50%)
Apr 01, 2013 30.70 30.81 30.58 30.69 2,015,685 +0.06(+0.21%)
Mar 28, 2013 30.66 30.88 30.54 30.63 3,922,620 -0.13(-0.44%)
Mar 27, 2013 30.36 30.76 30.32 30.76 5,654,905 -0.38(-1.23%)
Mar 26, 2013 31.14 31.18 30.85 31.14 4,672,958 -0.01(-0.04%)
Mar 25, 2013 31.79 31.82 31.00 31.16 3,368,787 -0.50(-1.59%)
Mar 22, 2013 31.67 31.90 31.56 31.66 2,715,492 +0.11(+0.36%)
Mar 21, 2013 31.57 31.84 31.49 31.55 4,373,014 -0.51(-1.59%)
Mar 20, 2013 32.11 32.22 31.87 32.06 1,268,314 +0.24(+0.74%)
Mar 19, 2013 31.88 31.94 31.48 31.82 2,602,108 -0.10(-0.30%)
Mar 18, 2013 31.76 32.20 31.74 31.92 2,445,657 -0.52(-1.59%)
Mar 15, 2013 32.27 32.43 32.10 32.43 1,960,238 -0.02(-0.06%)
Mar 14, 2013 32.23 32.45 32.07 32.45 1,623,907 +0.40(+1.23%)
Mar 13, 2013 32.05 32.15 31.86 32.06 1,685,465 -0.23(-0.71%)
Mar 12, 2013 32.29 32.46 32.19 32.29 2,188,668 -0.06(-0.19%)
Mar 11, 2013 32.04 32.35 32.00 32.35 1,738,949 +0.26(+0.80%)
Mar 08, 2013 32.12 32.25 31.87 32.09 2,148,523 -0.23(-0.72%)
Mar 07, 2013 32.05 32.35 31.98 32.32 2,107,613 +0.20(+0.63%)
Mar 06, 2013 31.98 32.13 31.88 32.12 3,576,697 +0.14(+0.45%)
Mar 05, 2013 31.77 32.04 31.70 31.98 2,046,737 +0.52(+1.64%)
Mar 04, 2013 31.29 31.53 31.19 31.46 1,760,684 -0.03(-0.08%)
Mar 01, 2013 31.23 31.59 30.98 31.49 2,312,240 +0.03(+0.10%)
Feb 28, 2013 31.37 31.68 31.32 31.46 1,442,746 -0.02(-0.06%)
Feb 27, 2013 30.94 31.54 30.90 31.47 2,348,320 +0.57(+1.85%)
Feb 26, 2013 31.02 31.16 30.54 30.90 4,874,697 -0.08(-0.26%)
Feb 25, 2013 32.55 32.61 30.94 30.98 4,017,423 -0.75(-2.38%)
Feb 22, 2013 31.41 31.75 31.27 31.74 2,839,838 +0.61(+1.96%)
Feb 21, 2013 31.14 31.23 30.92 31.13 4,386,890 -0.58(-1.84%)
Feb 20, 2013 32.14 32.18 31.59 31.71 3,249,416 -0.68(-2.10%)
Feb 19, 2013 32.15 32.43 32.07 32.39 4,250,744 +0.96(+3.04%)
Feb 15, 2013 31.52 31.56 31.23 31.44 6,040,138 -0.43(-1.34%)
Feb 14, 2013 31.73 31.98 31.64 31.86 5,860,872 -0.81(-2.46%)
Feb 13, 2013 32.55 32.76 32.47 32.67 1,374,526 +0.35(+1.07%)
Feb 12, 2013 32.22 32.54 32.16 32.32 1,262,456 +0.11(+0.33%)
Feb 11, 2013 32.24 32.26 32.01 32.22 3,008,043 -0.19(-0.60%)
Feb 08, 2013 32.30 32.53 32.24 32.41 2,737,127 -0.12(-0.37%)
Feb 07, 2013 33.08 33.13 32.36 32.53 3,164,287 -0.79(-2.38%)
Feb 06, 2013 33.03 33.32 32.91 33.32 2,360,624 -0.08(-0.23%)
Feb 04, 2013 33.88 34.00 33.19 33.40 2,723,383 -1.14(-3.30%)
Feb 01, 2013 34.51 34.71 34.38 34.54 3,733,670 +0.40(+1.16%)
Jan 31, 2013 34.42 34.57 33.95 34.14 5,316,584 -0.25(-0.71%)
Jan 30, 2013 34.49 34.81 34.39 34.39 3,932,097 +0.20(+0.57%)
Jan 29, 2013 33.76 34.26 33.74 34.19 2,766,785 +0.69(+2.05%)
Jan 28, 2013 33.63 33.64 33.41 33.51 1,766,361 -0.14(-0.43%)
Jan 25, 2013 33.75 33.84 33.56 33.65 1,603,281 +0.34(+1.02%)
Jan 24, 2013 33.14 33.49 33.08 33.31 1,306,788 +0.13(+0.40%)
Jan 23, 2013 32.97 33.18 32.83 33.18 1,373,796 -0.02(-0.06%)
Jan 22, 2013 33.07 33.30 32.96 33.20 1,465,145 +0.06(+0.19%)
Jan 18, 2013 33.20 33.24 32.84 33.14 2,777,041 -0.27(-0.81%)
Jan 17, 2013 33.49 33.50 33.29 33.41 1,249,978 +0.11(+0.32%)
Jan 16, 2013 33.24 33.46 33.19 33.30 1,229,165 -0.16(-0.47%)
Jan 15, 2013 33.20 33.49 33.17 33.46 1,386,631 +0.18(+0.55%)
Jan 14, 2013 33.26 33.34 33.13 33.27 1,760,413 +0.02(+0.06%)
Jan 11, 2013 33.07 33.28 32.90 33.25 1,845,803 +0.31(+0.95%)
Jan 10, 2013 32.91 33.02 32.77 32.94 1,884,613 +0.52(+1.61%)
Jan 09, 2013 32.44 32.62 32.41 32.42 1,307,403 -0.02(-0.06%)
Jan 08, 2013 32.44 32.49 32.27 32.44 1,737,091 -0.07(-0.21%)
Jan 07, 2013 32.22 32.51 32.17 32.51 2,077,525 -0.39(-1.19%)
Jan 04, 2013 32.62 32.91 32.61 32.90 1,401,865 +0.08(+0.25%)
Jan 03, 2013 32.77 33.00 32.69 32.81 1,903,403 -0.25(-0.74%)
Jan 02, 2013 33.18 33.22 32.97 33.06 1,873,437 +0.31(+0.96%)
Dec 31, 2012 32.31 32.86 32.22 32.75 1,770,481 +0.40(+1.24%)
Dec 28, 2012 32.42 32.51 32.23 32.34 1,321,591 -0.61(-1.85%)
Dec 27, 2012 33.19 33.19 32.71 32.95 2,699,685 +0.54(+1.67%)
Dec 26, 2012 32.61 32.61 32.33 32.41 900,968 -0.06(-0.17%)
Dec 24, 2012 32.45 32.51 32.28 32.47 690,809 +0.02(+0.06%)
Dec 21, 2012 32.23 32.55 32.19 32.45 2,725,191 -0.09(-0.27%)
Dec 20, 2012 32.68 32.71 32.32 32.54 4,243,746 -0.02(-0.06%)
Dec 19, 2012 32.86 32.87 32.54 32.56 2,555,366 +0.09(+0.27%)
Dec 18, 2012 32.36 32.55 32.29 32.47 1,947,430 +0.28(+0.86%)
Dec 17, 2012 32.17 32.44 32.17 32.19 2,698,217 +0.21(+0.65%)
Dec 14, 2012 31.81 32.02 31.63 31.98 2,205,234 -0.03(-0.08%)
Dec 13, 2012 32.04 32.18 31.81 32.01 2,340,692 +0.08(+0.26%)
Dec 12, 2012 31.90 32.02 31.79 31.93 2,703,718 +0.60(+1.90%)
Dec 11, 2012 31.38 31.54 31.33 31.33 2,459,833 +0.38(+1.24%)
Dec 10, 2012 30.89 30.97 30.83 30.95 1,550,195 +0.14(+0.44%)
Dec 07, 2012 30.77 30.85 30.54 30.81 2,850,288 -0.37(-1.17%)
Dec 06, 2012 31.16 31.23 30.96 31.18 1,540,367 -0.05(-0.16%)
Dec 05, 2012 31.15 31.31 30.96 31.23 2,791,261 +0.08(+0.26%)
Dec 04, 2012 31.28 31.39 31.09 31.15 2,526,153 +0.09(+0.28%)
Nov 30, 2012 31.21 31.30 30.95 31.06 2,590,130 +0.07(+0.22%)
Nov 29, 2012 30.92 31.10 30.77 30.99 2,347,324 +0.23(+0.74%)
Nov 28, 2012 30.27 30.78 30.21 30.76 2,344,493 +0.38(+1.24%)
Nov 27, 2012 30.46 30.56 30.30 30.38 3,848,885 -0.53(-1.70%)
Nov 26, 2012 30.69 30.96 30.64 30.91 1,701,680 -0.04(-0.12%)
Nov 23, 2012 30.74 30.98 30.72 30.95 1,564,846 +0.52(+1.71%)
Nov 21, 2012 30.32 30.47 30.24 30.43 1,643,651 +0.15(+0.51%)
Nov 20, 2012 30.00 30.35 29.96 30.27 2,854,989 -0.03(-0.10%)
Nov 19, 2012 29.80 30.39 29.77 30.30 4,213,478 +0.93(+3.18%)
Nov 16, 2012 29.45 29.49 29.10 29.37 5,511,893 -0.08(-0.27%)
Nov 15, 2012 29.65 29.87 29.36 29.45 4,562,326 +0.03(+0.11%)
Nov 14, 2012 29.76 29.83 29.37 29.42 2,627,704 -0.09(-0.29%)
Nov 13, 2012 29.41 29.93 29.36 29.50 4,253,485 -0.28(-0.94%)
Nov 12, 2012 29.84 29.89 29.69 29.78 3,240,648 -0.03(-0.10%)
Nov 09, 2012 29.68 30.05 29.61 29.81 2,446,474 +0.17(+0.56%)
Nov 08, 2012 29.85 30.03 29.59 29.65 4,250,621 -0.54(-1.78%)
Nov 07, 2012 30.06 30.24 29.89 30.19 6,306,852 -0.89(-2.87%)
Nov 06, 2012 30.80 31.12 30.76 31.08 2,767,099 +0.13(+0.42%)
Nov 05, 2012 30.86 31.01 30.76 30.95 2,649,692 -0.27(-0.87%)
Nov 02, 2012 31.58 31.60 31.16 31.22 1,841,171 -0.20(-0.63%)
Nov 01, 2012 31.29 31.50 31.17 31.42 2,575,499 +0.21(+0.67%)
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%)
Oct 01, 2012 31.07 31.51 31.06 31.20 2,781,468 +0.18(+0.58%)
Sep 28, 2012 31.33 31.42 30.84 31.02 5,232,942 -0.91(-2.85%)
Sep 27, 2012 31.55 31.98 31.36 31.93 3,047,466 +0.33(+1.04%)
Sep 26, 2012 31.83 31.92 31.54 31.60 4,555,475 -0.59(-1.85%)
Sep 25, 2012 32.34 32.71 32.19 32.20 2,580,213 -0.22(-0.67%)
Sep 24, 2012 32.38 32.52 32.24 32.41 2,336,848 +0.06(+0.19%)
Sep 21, 2012 32.49 32.59 32.32 32.35 2,995,329 +0.06(+0.17%)
Sep 20, 2012 31.85 32.37 31.83 32.30 4,633,909 -0.64(-1.94%)
Sep 19, 2012 33.05 33.18 32.79 32.94 4,189,752 +0.16(+0.50%)
Sep 18, 2012 32.74 32.87 32.64 32.77 3,540,584 -0.18(-0.56%)
Sep 17, 2012 33.27 33.40 32.86 32.96 4,571,935 -0.34(-1.01%)
Sep 14, 2012 33.30 33.63 33.23 33.29 5,135,692 +0.50(+1.53%)
Sep 13, 2012 32.34 32.95 32.17 32.79 4,546,236 +0.55(+1.70%)
Sep 12, 2012 32.43 32.45 32.03 32.24 5,561,122 +0.09(+0.27%)
Sep 11, 2012 31.68 32.31 31.64 32.16 5,547,753 +0.78(+2.49%)
Sep 10, 2012 31.60 31.77 31.36 31.37 3,754,959 -0.29(-0.91%)
Sep 07, 2012 31.86 31.91 31.58 31.66 4,083,570 +0.47(+1.51%)
Sep 06, 2012 30.74 31.24 30.73 31.19 5,155,642 +0.96(+3.19%)
Sep 05, 2012 30.23 30.37 30.05 30.23 5,074,815 -0.09(-0.30%)
Sep 04, 2012 30.60 30.60 30.16 30.32 2,792,082 -0.13(-0.44%)
Aug 31, 2012 30.49 30.62 30.22 30.45 5,229,492 +0.42(+1.40%)
Aug 30, 2012 30.00 30.17 29.91 30.03 7,577,908 -0.13(-0.45%)
Aug 29, 2012 30.21 30.26 30.01 30.16 3,733,052 +0.12(+0.39%)
Aug 27, 2012 30.12 30.23 30.02 30.05 2,395,722 +0.05(+0.18%)
Aug 24, 2012 29.89 30.16 29.83 29.99 3,955,251 -0.14(-0.47%)
Aug 23, 2012 30.01 30.32 29.98 30.13 4,958,805 -0.44(-1.44%)
Aug 22, 2012 30.26 30.60 30.16 30.57 5,116,764 -0.05(-0.18%)
Aug 21, 2012 30.73 30.89 30.57 30.63 4,101,978 +0.09(+0.30%)
Aug 20, 2012 30.35 30.56 30.19 30.54 3,954,370 +0.18(+0.58%)
Aug 17, 2012 30.38 30.38 30.21 30.36 3,130,365 -0.05(-0.18%)
Aug 16, 2012 30.06 30.49 30.00 30.41 3,584,229 +0.31(+1.03%)
Aug 15, 2012 30.03 30.18 30.00 30.10 1,860,040 +0.04(+0.14%)
Aug 14, 2012 30.13 30.15 29.95 30.06 2,933,564 +0.04(+0.14%)
Aug 13, 2012 30.08 30.17 29.88 30.02 2,309,967 -0.10(-0.32%)
Aug 10, 2012 29.65 30.13 29.54 30.12 4,065,093 +0.04(+0.12%)
Aug 09, 2012 29.76 30.10 29.72 30.08 4,528,353 -0.13(-0.42%)
Aug 08, 2012 30.07 30.26 29.96 30.21 3,836,444 +0.05(+0.18%)
Aug 07, 2012 30.12 30.22 29.91 30.15 6,339,579 +0.76(+2.60%)
Aug 06, 2012 29.33 29.57 29.30 29.39 4,202,362 +0.24(+0.82%)
Aug 03, 2012 28.77 29.32 28.66 29.15 8,026,192 +1.25(+4.49%)
Aug 02, 2012 28.09 28.34 27.66 27.90 4,643,211 -0.49(-1.72%)
Aug 01, 2012 28.48 28.62 28.14 28.39 4,351,411 +0.32(+1.15%)
Jul 31, 2012 28.27 28.52 28.04 28.06 8,610,160 +0.15(+0.55%)
Jul 30, 2012 27.92 28.01 27.65 27.91 11,989,742 -0.13(-0.48%)
Jul 27, 2012 28.22 28.35 27.89 28.05 13,231,383 +1.06(+3.92%)
Jul 26, 2012 26.84 27.12 26.70 26.99 8,842,410 +1.01(+3.88%)
Jul 25, 2012 25.90 26.07 25.72 25.98 7,235,160 +0.23(+0.88%)
Jul 24, 2012 26.10 26.18 25.56 25.75 10,449,241 -0.70(-2.65%)
Jul 23, 2012 26.11 26.50 26.06 26.46 8,457,651 -0.48(-1.77%)
Jul 20, 2012 26.79 26.96 26.77 26.93 7,696,956 -0.56(-2.04%)
Jul 19, 2012 27.43 27.64 27.34 27.50 6,500,954 +0.00(+0.00%)
Jul 18, 2012 27.09 27.53 27.03 27.50 5,833,226 +0.36(+1.33%)
Jul 17, 2012 27.12 27.16 26.66 27.14 6,896,797 +0.12(+0.43%)
Jul 16, 2012 26.80 27.12 26.63 27.02 5,965,703 +0.04(+0.14%)
Jul 13, 2012 26.61 27.08 26.60 26.98 6,351,573 +0.32(+1.21%)
Jul 12, 2012 26.58 26.74 26.43 26.66 7,958,615 -0.35(-1.29%)
Jul 11, 2012 26.87 27.16 26.86 27.01 4,138,298 +0.20(+0.75%)
Jul 10, 2012 27.15 27.26 26.71 26.81 4,905,294 -0.37(-1.35%)
Jul 09, 2012 27.03 27.17 26.88 27.17 8,228,819 -0.05(-0.18%)
Jul 06, 2012 27.21 27.29 27.07 27.22 5,837,003 -0.35(-1.26%)
Jul 05, 2012 27.66 27.77 27.45 27.57 6,963,954 -0.86(-3.01%)
Jul 03, 2012 28.12 28.53 28.06 28.42 4,849,565 +0.64(+2.29%)
Jul 02, 2012 27.75 27.81 27.56 27.79 9,309,832 +0.34(+1.22%)
Jun 29, 2012 27.26 27.50 27.05 27.45 11,604,824 +1.38(+5.29%)
Jun 28, 2012 25.68 26.09 25.61 26.07 7,712,026 +0.02(+0.09%)
Jun 27, 2012 25.75 26.14 25.75 26.05 6,470,306 +0.31(+1.21%)
Jun 26, 2012 25.79 25.89 25.50 25.74 10,083,580 -0.13(-0.52%)
Jun 25, 2012 25.88 25.93 25.66 25.87 4,882,512 -0.70(-2.62%)
Jun 22, 2012 26.44 26.62 26.30 26.57 5,038,698 +0.12(+0.46%)
Jun 21, 2012 27.25 27.29 26.41 26.44 11,385,972 -0.90(-3.28%)
Jun 20, 2012 27.28 27.48 27.06 27.34 5,730,208 +0.02(+0.09%)
Jun 19, 2012 27.01 27.46 26.95 27.32 5,850,615 +0.53(+1.96%)
Jun 18, 2012 26.73 26.90 26.51 26.79 7,818,794 -0.29(-1.06%)
Jun 15, 2012 26.82 27.09 26.74 27.08 6,327,590 +0.58(+2.19%)
Jun 14, 2012 26.27 26.60 26.19 26.50 4,267,852 +0.35(+1.33%)
Jun 13, 2012 26.24 26.47 26.07 26.15 3,736,420 -0.04(-0.15%)
Jun 12, 2012 26.17 26.23 25.79 26.19 5,039,732 +0.23(+0.88%)
Jun 11, 2012 26.52 26.52 25.96 25.96 4,467,306 -0.20(-0.76%)
Jun 08, 2012 25.97 26.17 25.83 26.16 4,297,624 -0.05(-0.21%)
Jun 07, 2012 26.65 26.70 26.16 26.22 4,839,617 -0.14(-0.52%)
Jun 06, 2012 26.02 26.37 25.99 26.35 4,904,640 +0.59(+2.28%)
Jun 05, 2012 25.78 25.87 25.60 25.77 4,357,923 +0.17(+0.68%)
Jun 04, 2012 25.77 25.82 25.41 25.59 5,512,978 +0.26(+1.02%)
Jun 01, 2012 25.35 25.50 25.13 25.33 11,621,018 -0.54(-2.09%)
May 31, 2012 25.86 26.02 25.42 25.87 6,850,424 +0.14(+0.56%)
May 30, 2012 25.97 25.99 25.62 25.73 7,563,400 -0.69(-2.61%)
May 29, 2012 26.52 26.71 26.29 26.42 6,634,306 +0.05(+0.20%)
May 25, 2012 26.34 26.57 26.25 26.37 6,703,474 +0.08(+0.30%)
May 24, 2012 26.65 26.70 26.22 26.29 11,348,159 -0.16(-0.61%)
May 23, 2012 26.67 26.46 25.96 26.45 9,288,289 -0.22(-0.81%)
May 22, 2012 26.93 27.09 26.52 26.67 6,772,951 -0.08(-0.31%)
May 21, 2012 26.48 26.79 26.40 26.75 5,858,449 +0.42(+1.60%)
May 18, 2012 26.57 26.64 26.25 26.33 8,162,562 +0.07(+0.27%)
May 17, 2012 26.55 26.64 26.26 26.26 6,802,567 -0.36(-1.35%)
May 16, 2012 26.98 27.08 26.62 26.62 8,368,440 +0.41(+1.56%)
May 15, 2012 26.39 26.56 26.12 26.21 9,699,644 -0.32(-1.20%)
May 14, 2012 26.41 26.73 26.37 26.53 7,317,497 -0.50(-1.84%)
May 11, 2012 26.91 27.36 26.88 27.03 4,941,103 -0.27(-0.99%)
May 10, 2012 27.46 27.48 27.25 27.30 6,608,707 +0.47(+1.77%)
May 09, 2012 26.72 27.04 26.57 26.82 13,220,383 -0.71(-2.57%)
May 08, 2012 27.57 27.65 27.07 27.53 10,615,479 -0.73(-2.59%)
May 07, 2012 27.90 28.32 27.87 28.26 5,742,845 +0.32(+1.16%)
May 04, 2012 28.33 28.39 27.82 27.94 7,159,436 -0.53(-1.86%)
May 03, 2012 28.69 28.80 28.43 28.47 4,857,582 -0.14(-0.48%)
May 02, 2012 28.63 28.71 28.44 28.61 10,381,941 -0.48(-1.65%)
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.