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, 2015 54.00 54.47 53.68 54.10 814,773 -0.02(-0.04%)
Apr 29, 2015 53.79 54.61 53.35 54.12 1,836,857 -0.36(-0.66%)
Apr 28, 2015 54.69 54.77 54.05 54.48 1,871,803 +1.27(+2.39%)
Apr 27, 2015 53.21 53.59 53.12 53.21 1,813,348 +1.34(+2.58%)
Apr 24, 2015 52.03 52.22 51.56 51.87 978,975 -0.45(-0.86%)
Apr 23, 2015 51.82 52.60 51.77 52.32 1,779,253 +0.31(+0.60%)
Apr 22, 2015 51.73 52.02 51.30 52.01 1,617,196 -0.23(-0.44%)
Apr 21, 2015 52.59 52.73 52.03 52.24 1,072,899 -0.38(-0.72%)
Apr 20, 2015 52.55 53.17 52.47 52.62 1,210,101 -0.20(-0.38%)
Apr 17, 2015 52.42 52.92 52.37 52.82 1,035,249 -0.38(-0.71%)
Apr 16, 2015 53.39 53.47 52.71 53.20 905,075 -0.16(-0.30%)
Apr 15, 2015 52.76 53.36 52.53 53.36 2,473,848 +1.35(+2.60%)
Apr 14, 2015 51.62 52.18 51.52 52.01 800,559 +0.92(+1.80%)
Apr 13, 2015 51.62 51.80 51.09 51.09 768,060 -0.32(-0.62%)
Apr 10, 2015 51.25 51.62 51.15 51.41 708,702 +0.14(+0.27%)
Apr 09, 2015 51.05 51.37 50.91 51.27 1,255,786 +0.49(+0.96%)
Apr 08, 2015 51.67 51.73 50.58 50.78 2,152,718 -0.42(-0.82%)
Apr 07, 2015 51.47 52.00 51.20 51.20 1,029,007 +0.48(+0.95%)
Apr 06, 2015 50.31 51.12 50.31 50.72 694,328 +0.71(+1.42%)
Apr 02, 2015 49.95 50.01 50.01 50.01 2,975,000 +0.25(+0.50%)
Apr 01, 2015 50.16 50.28 49.65 49.76 2,454,492 +0.10(+0.20%)
Mar 31, 2015 49.70 50.14 49.52 49.66 1,507,998 -1.08(-2.13%)
Mar 30, 2015 51.04 51.21 50.67 50.74 903,576 -0.08(-0.16%)
Mar 27, 2015 50.14 50.90 49.86 50.82 2,467,940 +0.09(+0.18%)
Mar 26, 2015 50.96 51.14 50.22 50.73 1,935,274 -0.21(-0.41%)
Mar 25, 2015 51.38 51.49 50.72 50.94 2,344,532 -0.13(-0.25%)
Mar 24, 2015 51.46 51.50 50.87 51.07 753,793 -0.12(-0.23%)
Mar 23, 2015 51.40 51.55 50.98 51.19 1,165,754 +0.54(+1.07%)
Mar 20, 2015 50.23 51.36 50.01 50.65 2,055,879 +1.87(+3.83%)
Mar 19, 2015 48.69 48.97 48.39 48.78 746,316 -0.55(-1.11%)
Mar 18, 2015 47.96 49.57 47.73 49.33 1,440,075 +1.30(+2.71%)
Mar 17, 2015 47.96 48.20 47.79 48.03 1,082,011 +0.55(+1.16%)
Mar 16, 2015 46.94 47.48 46.79 47.48 895,424 +0.32(+0.68%)
Mar 13, 2015 47.34 47.43 46.61 47.16 1,560,224 -1.08(-2.24%)
Mar 12, 2015 48.79 48.86 48.08 48.24 1,082,316 +0.23(+0.48%)
Mar 11, 2015 48.23 48.38 47.65 48.01 2,742,207 -0.48(-0.99%)
Mar 10, 2015 48.98 49.15 48.49 48.49 2,280,009 -1.93(-3.83%)
Mar 09, 2015 50.71 50.90 50.42 50.42 1,124,426 -0.35(-0.69%)
Mar 06, 2015 51.26 51.42 50.75 50.77 1,127,160 -1.40(-2.68%)
Mar 05, 2015 52.72 52.75 52.12 52.17 929,285 -0.65(-1.23%)
Mar 04, 2015 52.56 52.82 52.18 52.82 764,534 -0.27(-0.51%)
Mar 03, 2015 52.42 53.06 52.29 53.09 951,466 +0.24(+0.45%)
Mar 02, 2015 53.42 53.44 52.60 52.85 1,263,033 -0.78(-1.45%)
Feb 27, 2015 53.63 54.24 53.47 53.63 3,951,764 +0.65(+1.23%)
Feb 26, 2015 52.92 53.19 52.78 52.98 1,158,808 -0.94(-1.74%)
Feb 25, 2015 53.25 54.02 52.98 53.92 1,403,217 +0.44(+0.82%)
Feb 24, 2015 53.07 53.72 52.73 53.48 1,157,321 +1.22(+2.33%)
Feb 23, 2015 52.25 52.75 52.00 52.26 1,263,156 -0.62(-1.17%)
Feb 20, 2015 51.89 53.04 51.62 52.88 3,831,992 +0.72(+1.38%)
Feb 19, 2015 52.27 52.57 51.83 52.16 1,854,779 -1.54(-2.87%)
Feb 18, 2015 53.74 54.06 53.33 53.70 1,479,895 -0.70(-1.29%)
Feb 17, 2015 53.83 54.47 53.25 54.40 1,123,206 +0.26(+0.48%)
Feb 13, 2015 54.03 54.14 54.14 54.14 1,189,000 -0.36(-0.66%)
Feb 12, 2015 53.90 54.66 53.75 54.50 2,401,177 +1.18(+2.21%)
Feb 11, 2015 53.06 53.50 52.53 53.32 1,067,115 -0.63(-1.17%)
Feb 10, 2015 53.95 54.12 52.96 53.95 1,096,903 +0.00(+0.00%)
Feb 09, 2015 53.57 54.59 53.57 53.95 2,040,354 +0.28(+0.52%)
Feb 06, 2015 54.30 54.53 53.64 53.67 2,549,476 -1.14(-2.08%)
Feb 05, 2015 54.47 55.24 54.24 54.81 1,521,115 +0.74(+1.37%)
Feb 04, 2015 54.07 54.66 53.70 54.07 1,685,102 -1.39(-2.51%)
Feb 03, 2015 54.98 55.86 54.93 55.46 2,259,153 +1.70(+3.16%)
Feb 02, 2015 53.10 53.93 53.06 53.76 2,039,483 +2.25(+4.37%)
Jan 30, 2015 51.18 52.34 51.09 51.51 1,975,076 -0.16(-0.31%)
Jan 29, 2015 51.04 51.67 50.40 51.67 2,183,755 +1.10(+2.18%)
Jan 28, 2015 52.00 52.00 50.52 50.57 1,646,224 -2.53(-4.76%)
Jan 27, 2015 52.45 53.12 52.26 53.10 1,484,299 +0.38(+0.72%)
Jan 26, 2015 51.90 53.14 51.54 52.72 3,108,395 +1.51(+2.95%)
Jan 23, 2015 51.18 51.99 51.06 51.21 1,321,687 -0.74(-1.42%)
Jan 22, 2015 51.64 52.12 51.24 51.95 2,071,037 +0.31(+0.60%)
Jan 21, 2015 50.61 51.80 50.47 51.64 4,070,190 +1.37(+2.73%)
Jan 20, 2015 50.61 50.67 50.00 50.27 1,742,386 -0.64(-1.26%)
Jan 16, 2015 49.55 50.91 49.54 50.91 3,529,720 +1.96(+4.00%)
Jan 15, 2015 48.68 49.50 48.51 48.95 4,337,827 +0.27(+0.55%)
Jan 14, 2015 48.42 49.04 48.01 48.68 1,873,103 +0.16(+0.33%)
Jan 13, 2015 48.83 49.19 48.00 48.52 1,811,269 +0.07(+0.14%)
Jan 12, 2015 48.54 48.95 47.69 48.45 2,394,756 -0.19(-0.39%)
Jan 09, 2015 49.31 49.40 48.19 48.64 2,510,349 -0.99(-1.99%)
Jan 08, 2015 49.34 50.22 49.03 49.63 2,050,501 +1.30(+2.69%)
Jan 07, 2015 48.28 48.79 47.84 48.33 2,372,072 +0.67(+1.41%)
Jan 06, 2015 47.97 48.86 47.31 47.66 4,408,276 -0.40(-0.83%)
Jan 05, 2015 49.12 49.19 47.55 48.06 4,213,325 -3.10(-6.06%)
Jan 02, 2015 51.21 51.37 50.57 51.16 1,324,688 -0.04(-0.08%)
Dec 31, 2014 51.52 51.20 51.20 51.20 1,224,000 -0.32(-0.62%)
Dec 30, 2014 52.30 52.39 51.52 51.52 2,173,315 -1.22(-2.31%)
Dec 29, 2014 52.54 53.38 52.43 52.74 2,680,547 -0.41(-0.77%)
Dec 26, 2014 52.97 53.51 52.95 53.15 760,245 +0.10(+0.19%)
Dec 24, 2014 53.07 53.05 53.05 53.05 856,000 -0.29(-0.54%)
Dec 23, 2014 52.95 53.36 52.84 53.34 2,091,123 +0.84(+1.60%)
Dec 22, 2014 53.06 53.06 52.04 52.50 1,962,937 -0.83(-1.56%)
Dec 19, 2014 52.56 53.33 52.29 53.33 2,591,593 +0.31(+0.58%)
Dec 18, 2014 52.89 53.06 52.07 53.02 2,310,995 +1.17(+2.26%)
Dec 17, 2014 50.13 52.66 50.06 51.85 2,869,679 +2.43(+4.92%)
Dec 16, 2014 48.66 50.54 48.43 49.42 3,609,959 +0.68(+1.40%)
Dec 15, 2014 50.88 51.11 48.65 48.74 3,310,997 -1.38(-2.75%)
Dec 12, 2014 51.38 51.64 50.11 50.12 1,751,123 -1.10(-2.15%)
Dec 11, 2014 51.38 52.20 51.01 51.22 2,222,035 -0.53(-1.02%)
Dec 10, 2014 52.81 52.84 51.37 51.75 2,466,629 -1.94(-3.61%)
Dec 09, 2014 53.37 54.53 53.24 53.69 1,915,596 -0.43(-0.79%)
Dec 08, 2014 54.78 54.87 54.01 54.12 1,632,625 -1.36(-2.45%)
Dec 05, 2014 55.50 55.74 55.18 55.48 1,838,338 -0.40(-0.72%)
Dec 04, 2014 55.05 55.97 54.68 55.88 2,972,076 -0.66(-1.17%)
Dec 03, 2014 56.26 57.11 56.09 56.54 2,596,946 -0.39(-0.69%)
Dec 02, 2014 56.93 57.78 56.72 56.93 3,664,999 +0.76(+1.35%)
Dec 01, 2014 55.92 56.28 55.40 56.17 1,720,740 +0.54(+0.97%)
Nov 28, 2014 55.79 56.00 55.19 55.63 2,189,702 -4.11(-6.88%)
Nov 26, 2014 59.69 59.74 59.74 59.74 892,000 +0.00(+0.00%)
Nov 25, 2014 59.68 59.96 59.29 59.74 1,021,266 -0.69(-1.14%)
Nov 24, 2014 60.16 60.43 59.88 60.43 1,053,011 +0.45(+0.75%)
Nov 21, 2014 60.40 60.69 59.93 59.98 1,885,582 +1.21(+2.06%)
Nov 20, 2014 58.14 58.84 58.10 58.77 1,326,224 +0.29(+0.50%)
Nov 19, 2014 58.65 58.79 57.93 58.48 916,159 +0.08(+0.14%)
Nov 18, 2014 58.15 58.70 57.89 58.40 1,238,447 +1.14(+1.99%)
Nov 17, 2014 57.18 57.53 56.90 57.26 571,550 -0.02(-0.03%)
Nov 14, 2014 56.50 57.49 56.47 57.28 742,532 +0.30(+0.53%)
Nov 13, 2014 56.49 57.02 56.41 56.98 1,303,249 -0.19(-0.33%)
Nov 12, 2014 57.19 57.70 56.90 57.17 1,207,634 -1.10(-1.89%)
Nov 11, 2014 57.70 58.47 57.42 58.27 665,393 +0.07(+0.12%)
Nov 10, 2014 58.51 58.66 58.11 58.20 684,598 +0.07(+0.12%)
Nov 07, 2014 57.63 58.13 57.24 58.13 2,397,366 +0.10(+0.17%)
Nov 06, 2014 58.36 58.50 57.55 58.03 1,472,710 +0.33(+0.57%)
Nov 05, 2014 57.12 58.00 56.78 57.70 838,009 +0.78(+1.37%)
Nov 04, 2014 56.89 57.00 56.31 56.92 1,080,066 -1.20(-2.06%)
Nov 03, 2014 58.83 58.92 58.02 58.12 1,136,277 -1.77(-2.96%)
Oct 31, 2014 59.26 59.89 58.90 59.89 959,843 +0.41(+0.69%)
Oct 30, 2014 58.47 59.55 58.20 59.48 1,029,075 +0.84(+1.43%)
Oct 29, 2014 59.46 59.86 58.06 58.64 1,188,430 +0.55(+0.95%)
Oct 28, 2014 58.03 58.37 57.70 58.09 1,231,108 +1.48(+2.61%)
Oct 27, 2014 56.34 57.21 57.21 56.61 774,722 -0.60(-1.05%)
Oct 24, 2014 57.30 57.48 56.72 57.21 1,290,863 -0.49(-0.85%)
Oct 23, 2014 57.25 58.17 57.14 57.70 1,418,307 +1.78(+3.18%)
Oct 22, 2014 56.33 56.65 55.80 55.92 1,729,278 -1.07(-1.88%)
Oct 21, 2014 56.24 57.11 56.12 56.99 3,356,573 +1.58(+2.85%)
Oct 20, 2014 54.67 55.41 54.61 55.41 1,269,470 -0.51(-0.91%)
Oct 17, 2014 56.51 56.87 55.64 55.92 1,916,171 +1.07(+1.95%)
Oct 16, 2014 53.40 55.34 53.32 54.85 2,897,530 -0.43(-0.78%)
Oct 15, 2014 55.31 55.59 54.13 55.28 2,349,659 -0.77(-1.37%)
Oct 14, 2014 56.77 57.11 56.00 56.05 2,727,923 -0.81(-1.42%)
Oct 13, 2014 57.45 57.73 56.73 56.86 1,965,928 +0.41(+0.73%)
Oct 10, 2014 57.13 57.40 56.22 56.45 4,689,650 -1.55(-2.67%)
Oct 09, 2014 59.02 59.09 57.94 58.00 1,884,773 -2.37(-3.93%)
Oct 08, 2014 59.62 60.55 59.03 60.37 1,489,393 +0.79(+1.33%)
Oct 07, 2014 60.15 60.23 59.51 59.58 3,142,699 -1.42(-2.33%)
Oct 06, 2014 61.02 61.47 60.72 61.00 987,430 +0.00(+0.00%)
Oct 03, 2014 60.79 61.23 60.51 61.00 1,655,241 -1.12(-1.80%)
Oct 02, 2014 62.82 62.96 60.90 62.12 3,307,865 -1.55(-2.43%)
Oct 01, 2014 63.69 64.02 63.36 63.67 1,229,903 -0.78(-1.21%)
Sep 30, 2014 64.45 65.30 64.25 64.45 1,216,762 +0.53(+0.83%)
Sep 29, 2014 63.85 64.11 63.59 63.92 688,460 -0.79(-1.22%)
Sep 26, 2014 63.60 64.85 63.45 64.71 989,049 +1.55(+2.45%)
Sep 25, 2014 63.86 63.89 62.74 63.16 1,663,155 -1.12(-1.74%)
Sep 24, 2014 63.49 64.61 63.25 64.28 1,843,064 +1.71(+2.73%)
Sep 23, 2014 62.54 63.06 62.53 62.57 1,633,073 -0.99(-1.56%)
Sep 22, 2014 63.82 63.90 63.39 63.56 1,059,021 -0.01(-0.02%)
Sep 19, 2014 63.60 63.85 63.46 63.57 1,045,816 -0.52(-0.81%)
Sep 18, 2014 63.72 64.09 63.57 64.09 1,867,667 -0.62(-0.96%)
Sep 17, 2014 64.99 65.13 64.63 64.71 1,299,277 -0.71(-1.09%)
Sep 16, 2014 64.10 65.42 64.08 65.42 1,947,267 +1.12(+1.74%)
Sep 15, 2014 63.86 64.40 63.70 64.30 906,884 -0.15(-0.23%)
Sep 12, 2014 64.55 64.77 64.21 64.45 782,392 -0.65(-1.00%)
Sep 11, 2014 64.55 65.10 64.35 65.10 966,285 -0.10(-0.15%)
Sep 10, 2014 65.21 65.22 64.79 65.20 552,712 -0.06(-0.09%)
Sep 09, 2014 65.08 65.44 64.90 65.26 451,686 -0.14(-0.21%)
Sep 08, 2014 65.98 66.06 65.24 65.40 707,267 -1.51(-2.26%)
Sep 05, 2014 66.66 66.91 66.29 66.91 432,868 +0.12(+0.18%)
Sep 04, 2014 66.97 67.70 66.48 66.79 890,255 +0.39(+0.59%)
Sep 03, 2014 66.22 66.41 66.01 66.40 831,332 +0.83(+1.27%)
Sep 02, 2014 65.98 66.05 65.21 65.57 667,300 -0.39(-0.59%)
Aug 29, 2014 66.06 65.96 65.96 65.96 683,000 +0.70(+1.07%)
Aug 28, 2014 65.43 65.62 65.24 65.26 572,442 -0.47(-0.72%)
Aug 27, 2014 65.54 65.76 65.19 65.73 711,691 -0.16(-0.24%)
Aug 26, 2014 65.52 66.06 65.49 65.89 1,228,756 +0.85(+1.31%)
Aug 25, 2014 64.22 65.04 64.12 65.04 898,005 +1.46(+2.30%)
Aug 22, 2014 63.92 63.94 62.90 63.58 2,402,612 -1.31(-2.02%)
Aug 21, 2014 64.49 65.02 64.40 64.89 2,593,338 +0.78(+1.22%)
Aug 20, 2014 63.55 64.33 63.51 64.11 1,479,547 -0.32(-0.50%)
Aug 19, 2014 64.05 64.48 64.00 64.43 1,410,767 +0.44(+0.69%)
Aug 18, 2014 63.78 64.09 63.50 63.99 738,982 +0.16(+0.25%)
Aug 15, 2014 64.50 64.63 63.13 63.83 1,461,392 -0.25(-0.39%)
Aug 14, 2014 64.30 64.32 64.00 64.08 940,242 -0.34(-0.53%)
Aug 13, 2014 64.28 64.42 63.93 64.42 652,336 +0.33(+0.51%)
Aug 12, 2014 64.00 64.24 63.60 64.09 1,026,922 -1.05(-1.61%)
Aug 11, 2014 65.07 65.62 65.01 65.14 768,353 +0.07(+0.11%)
Aug 08, 2014 64.96 65.30 64.47 65.07 1,405,515 +0.55(+0.85%)
Aug 07, 2014 65.43 65.58 64.19 64.52 759,329 -0.36(-0.55%)
Aug 06, 2014 64.28 65.36 64.25 64.88 872,964 +0.45(+0.70%)
Aug 05, 2014 65.07 65.30 64.26 64.43 749,337 -1.05(-1.60%)
Aug 04, 2014 65.09 65.53 64.66 65.48 1,357,036 +0.78(+1.21%)
Aug 01, 2014 64.85 65.09 64.04 64.70 2,027,151 +0.20(+0.31%)
Jul 31, 2014 65.32 65.32 64.28 64.50 2,968,129 -2.13(-3.20%)
Jul 30, 2014 67.96 68.21 66.10 66.63 3,050,382 -2.78(-4.01%)
Jul 29, 2014 69.88 70.19 69.32 69.41 1,179,621 +0.07(+0.10%)
Jul 28, 2014 69.37 69.64 68.91 69.34 968,140 +0.55(+0.80%)
Jul 25, 2014 69.15 69.27 68.31 68.79 721,719 -0.96(-1.38%)
Jul 24, 2014 69.74 69.97 69.39 69.75 505,519 +0.55(+0.79%)
Jul 23, 2014 69.56 69.59 69.00 69.20 797,924 +0.06(+0.09%)
Jul 22, 2014 68.88 69.32 68.76 69.14 825,706 +1.58(+2.34%)
Jul 21, 2014 67.70 67.82 67.28 67.56 903,285 -0.56(-0.82%)
Jul 18, 2014 67.72 68.13 67.47 68.12 677,140 +1.35(+2.02%)
Jul 17, 2014 67.81 68.42 66.64 66.77 1,619,930 -1.85(-2.70%)
Jul 16, 2014 67.88 69.01 68.62 68.62 1,205,216 +0.74(+1.09%)
Jul 15, 2014 69.01 69.10 67.79 67.88 1,329,960 -1.57(-2.26%)
Jul 14, 2014 69.62 69.86 69.33 69.45 745,583 +0.46(+0.67%)
Jul 11, 2014 69.10 69.23 68.80 68.99 804,053 -0.06(-0.09%)
Jul 10, 2014 68.83 69.28 68.48 69.05 1,250,492 -1.11(-1.58%)
Jul 09, 2014 69.98 70.61 69.86 70.16 863,767 -0.21(-0.30%)
Jul 08, 2014 70.93 71.02 70.02 70.37 823,736 -0.69(-0.97%)
Jul 07, 2014 71.17 71.28 70.70 71.06 783,914 -1.04(-1.44%)
Jul 03, 2014 71.97 72.10 72.10 72.10 555,000 -0.22(-0.30%)
Jul 02, 2014 72.38 72.53 72.09 72.32 893,866 -0.45(-0.62%)
Jul 01, 2014 72.85 73.09 72.54 72.77 404,527 +0.57(+0.79%)
Jun 30, 2014 71.64 72.46 71.58 72.20 592,439 +0.00(+0.00%)
Jun 27, 2014 72.15 72.26 71.77 72.20 505,264 +0.01(+0.01%)
Jun 26, 2014 72.46 72.48 71.00 72.19 969,769 -0.93(-1.27%)
Jun 25, 2014 73.21 73.35 72.69 73.12 750,445 -0.12(-0.16%)
Jun 24, 2014 74.20 74.22 73.20 73.24 2,286,171 -0.64(-0.87%)
Jun 23, 2014 73.87 74.12 73.62 73.88 852,301 +0.68(+0.93%)
Jun 20, 2014 73.42 73.56 73.20 73.20 766,419 +0.46(+0.63%)
Jun 19, 2014 72.98 73.35 72.69 72.74 999,862 +0.76(+1.06%)
Jun 18, 2014 71.74 72.10 71.53 71.98 819,071 +1.00(+1.41%)
Jun 17, 2014 70.55 71.29 70.45 70.98 890,333 -0.44(-0.62%)
Jun 16, 2014 71.49 71.69 71.16 71.42 659,349 -0.18(-0.25%)
Jun 13, 2014 71.63 71.79 71.44 71.60 608,561 +0.68(+0.96%)
Jun 12, 2014 70.61 71.26 70.58 70.92 796,576 +0.79(+1.13%)
Jun 11, 2014 70.21 70.27 69.93 70.13 539,326 -0.39(-0.55%)
Jun 10, 2014 70.15 70.52 70.03 70.52 561,604 -0.46(-0.65%)
Jun 06, 2014 70.76 71.15 70.52 70.98 617,207 +0.68(+0.97%)
Jun 05, 2014 69.69 70.46 69.35 70.30 1,514,446 +1.75(+2.55%)
Jun 04, 2014 69.14 69.23 68.55 68.55 1,080,582 -1.30(-1.86%)
Jun 03, 2014 69.73 69.95 69.61 69.85 632,873 -0.21(-0.30%)
Jun 02, 2014 70.18 70.20 69.82 70.06 409,337 +0.61(+0.88%)
May 30, 2014 69.63 69.93 69.45 69.45 689,458 -0.33(-0.47%)
May 29, 2014 69.65 69.80 69.49 69.78 689,508 +0.13(+0.19%)
May 28, 2014 69.49 69.83 69.27 69.65 866,519 -1.36(-1.92%)
May 27, 2014 70.91 71.23 70.77 71.01 761,568 -0.30(-0.42%)
May 23, 2014 71.17 71.31 71.31 71.31 624,000 +0.22(+0.31%)
May 22, 2014 70.95 71.14 70.84 71.09 445,924 -0.00(-0.00%)
May 21, 2014 71.30 71.35 70.99 71.09 1,294,593 +0.74(+1.05%)
May 20, 2014 70.68 70.82 70.22 70.35 1,160,613 -0.80(-1.12%)
May 19, 2014 71.64 71.67 71.09 71.15 1,470,190 +0.15(+0.21%)
May 16, 2014 71.06 71.35 70.77 71.00 982,574 +0.71(+1.01%)
May 15, 2014 70.78 70.80 69.91 70.29 1,099,545 -0.66(-0.93%)
May 14, 2014 71.01 71.34 70.85 70.95 1,498,025 -0.33(-0.46%)
May 13, 2014 71.39 71.46 70.90 71.28 1,079,101 -0.50(-0.70%)
May 12, 2014 71.92 72.02 71.59 71.78 1,684,248 +0.16(+0.22%)
May 09, 2014 72.20 72.24 71.50 71.62 1,039,790 -1.11(-1.53%)
May 08, 2014 72.63 73.52 72.37 72.73 1,587,889 +0.98(+1.37%)
May 07, 2014 71.59 72.03 71.32 71.75 1,006,484 +1.13(+1.60%)
May 06, 2014 71.08 71.11 70.43 70.62 1,039,302 -0.35(-0.49%)
May 05, 2014 70.17 71.05 70.05 70.97 646,793 +0.50(+0.71%)
May 02, 2014 70.44 70.82 70.25 70.47 3,239,549 -0.39(-0.55%)
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.