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 (%)
May 30, 2008 86.71 87.57 86.35 87.26 1,822,336 +0.18(+0.21%)
May 29, 2008 87.22 87.97 86.72 87.08 2,627,278 -0.70(-0.80%)
May 28, 2008 86.64 88.00 86.47 87.78 1,937,363 +0.63(+0.72%)
May 27, 2008 88.16 88.32 86.93 87.15 2,480,814 -2.22(-2.48%)
May 26, 2008 89.66 89.82 88.87 89.37 0 +0.00(+0.00%)
May 23, 2008 89.66 89.82 88.87 89.37 1,836,318 -0.17(-0.19%)
May 22, 2008 90.26 90.56 89.18 89.54 1,669,659 -0.40(-0.44%)
May 21, 2008 90.78 91.34 89.79 89.94 1,821,460 +0.35(+0.39%)
May 20, 2008 89.18 89.77 88.76 89.59 1,646,880 -0.18(-0.20%)
May 19, 2008 89.70 90.71 89.16 89.77 2,133,564 +1.52(+1.72%)
May 16, 2008 87.20 88.25 87.03 88.25 1,772,333 +2.97(+3.48%)
May 15, 2008 85.06 85.44 84.30 85.28 1,282,911 +0.49(+0.58%)
May 14, 2008 85.23 85.87 84.70 84.79 1,441,970 +0.23(+0.27%)
May 13, 2008 83.90 84.73 83.59 84.56 1,302,587 +0.26(+0.31%)
May 12, 2008 84.11 84.38 83.33 84.30 1,576,990 +1.35(+1.63%)
May 09, 2008 82.50 83.22 82.09 82.95 826,581 -0.06(-0.07%)
May 08, 2008 82.66 83.12 82.30 83.01 1,461,573 -0.06(-0.07%)
May 07, 2008 83.73 83.88 82.91 83.07 2,191,226 -2.00(-2.35%)
May 06, 2008 84.04 85.31 84.04 85.07 1,281,336 +0.97(+1.15%)
May 05, 2008 83.76 84.34 83.76 84.10 1,370,026 +0.05(+0.06%)
May 02, 2008 83.82 84.17 83.52 84.05 2,406,593 +0.92(+1.11%)
May 01, 2008 83.50 83.59 81.58 83.13 1,820,480 -0.87(-1.04%)
Apr 30, 2008 84.15 84.65 83.56 84.00 1,795,776 +0.57(+0.68%)
Apr 29, 2008 82.98 83.98 82.93 83.43 2,163,648 +1.42(+1.73%)
Apr 28, 2008 82.34 82.66 81.82 82.01 1,374,181 -0.19(-0.23%)
Apr 25, 2008 81.95 82.33 81.29 82.20 1,787,959 +0.78(+0.96%)
Apr 24, 2008 81.62 82.07 81.03 81.42 2,033,149 -1.90(-2.28%)
Apr 23, 2008 82.91 83.94 82.16 83.32 2,466,971 +0.70(+0.85%)
Apr 22, 2008 82.73 83.06 82.23 82.62 1,831,151 +0.17(+0.21%)
Apr 21, 2008 81.95 82.69 81.37 82.45 2,115,737 +1.29(+1.59%)
Apr 18, 2008 80.48 81.16 80.13 81.16 2,081,890 +0.89(+1.11%)
Apr 17, 2008 79.58 80.50 79.53 80.27 1,773,510 -0.99(-1.22%)
Apr 16, 2008 80.09 81.43 79.85 81.26 1,752,791 +2.62(+3.33%)
Apr 15, 2008 78.89 78.95 77.68 78.64 1,281,944 +0.87(+1.12%)
Apr 14, 2008 77.54 77.93 77.20 77.77 1,178,573 +0.46(+0.60%)
Apr 11, 2008 77.55 77.93 77.14 77.31 1,534,400 -1.13(-1.44%)
Apr 10, 2008 78.56 78.87 77.94 78.44 1,472,764 -0.55(-0.70%)
Apr 09, 2008 78.43 79.49 78.27 78.99 2,066,753 +1.27(+1.63%)
Apr 08, 2008 77.08 77.76 77.01 77.72 1,436,561 +1.38(+1.81%)
Apr 07, 2008 76.73 77.13 76.12 76.34 1,425,008 +0.08(+0.10%)
Apr 04, 2008 76.28 76.74 76.01 76.26 1,548,698 -0.37(-0.48%)
Apr 03, 2008 76.34 77.08 76.27 76.63 1,290,255 +0.29(+0.38%)
Apr 02, 2008 74.83 76.73 74.83 76.34 1,791,689 +1.33(+1.77%)
Apr 01, 2008 73.16 75.13 73.09 75.01 1,723,450 +1.00(+1.35%)
Mar 31, 2008 74.07 74.68 73.57 74.01 1,775,894 +0.67(+0.91%)
Mar 28, 2008 74.01 74.39 72.94 73.34 1,534,842 -0.34(-0.46%)
Mar 27, 2008 75.10 75.20 73.41 73.68 1,234,727 -0.49(-0.66%)
Mar 26, 2008 73.31 74.37 73.08 74.17 1,299,872 +1.14(+1.56%)
Mar 25, 2008 72.61 73.24 72.22 73.03 1,226,573 +0.96(+1.33%)
Mar 24, 2008 72.00 72.97 71.72 72.07 1,222,934 +0.46(+0.64%)
Mar 21, 2008 70.40 71.86 70.11 71.61 2,023,258 +0.00(+0.00%)
Mar 20, 2008 70.40 71.86 70.11 71.61 2,023,258 -0.24(-0.33%)
Mar 19, 2008 73.92 74.37 71.71 71.85 2,189,920 -2.93(-3.92%)
Mar 18, 2008 73.94 74.95 73.83 74.78 2,120,200 +1.38(+1.88%)
Mar 17, 2008 73.46 74.55 72.20 73.40 2,487,544 -1.42(-1.90%)
Mar 14, 2008 75.49 75.80 73.81 74.82 2,211,423 -1.04(-1.37%)
Mar 13, 2008 74.91 76.13 74.31 75.86 1,973,670 +0.06(+0.08%)
Mar 12, 2008 76.06 76.34 75.49 75.80 1,314,233 -0.17(-0.22%)
Mar 11, 2008 75.57 76.00 74.47 75.97 1,656,859 +2.32(+3.15%)
Mar 10, 2008 74.31 74.54 73.19 73.65 1,747,500 -0.01(-0.01%)
Mar 07, 2008 73.87 74.50 72.95 73.66 1,620,343 -0.55(-0.74%)
Mar 06, 2008 75.05 75.23 74.08 74.21 1,908,199 -1.85(-2.43%)
Mar 05, 2008 74.89 76.16 74.67 76.06 1,423,497 +1.53(+2.05%)
Mar 04, 2008 74.68 74.99 73.71 74.53 2,232,735 -1.03(-1.36%)
Mar 03, 2008 75.37 76.07 74.62 75.56 1,512,901 +0.17(+0.23%)
Feb 29, 2008 76.47 76.47 74.97 75.39 1,595,032 -1.88(-2.43%)
Feb 28, 2008 75.77 77.46 75.73 77.27 3,448,877 +0.48(+0.63%)
Feb 27, 2008 75.68 77.29 75.68 76.79 2,154,625 +0.55(+0.72%)
Feb 26, 2008 74.75 76.51 74.49 76.24 2,116,628 +0.27(+0.36%)
Feb 25, 2008 75.46 76.38 74.96 75.97 2,584,902 +1.22(+1.63%)
Feb 22, 2008 74.79 74.87 73.40 74.75 3,023,506 +1.51(+2.06%)
Feb 21, 2008 74.31 74.38 73.04 73.24 1,876,349 -1.02(-1.37%)
Feb 20, 2008 72.88 74.48 72.87 74.26 2,971,804 -0.56(-0.75%)
Feb 19, 2008 75.30 75.75 74.55 74.82 2,686,580 +2.32(+3.20%)
Feb 18, 2008 72.45 72.90 71.67 72.50 0 +0.00(+0.00%)
Feb 15, 2008 72.45 72.90 71.67 72.50 2,518,762 -0.49(-0.67%)
Feb 14, 2008 73.51 73.96 72.85 72.99 4,451,684 +0.53(+0.73%)
Feb 13, 2008 72.63 72.68 71.70 72.46 4,807,122 +1.18(+1.66%)
Feb 12, 2008 71.85 72.56 70.94 71.28 2,209,771 +0.73(+1.03%)
Feb 11, 2008 70.32 70.55 68.93 70.55 2,153,085 +0.26(+0.37%)
Feb 08, 2008 69.69 70.38 69.34 70.29 2,291,748 +0.53(+0.76%)
Feb 07, 2008 69.05 70.32 68.94 69.76 2,035,004 -0.83(-1.18%)
Feb 06, 2008 71.63 71.73 70.51 70.59 2,881,422 +0.07(+0.10%)
Feb 05, 2008 72.26 72.27 70.31 70.52 2,757,445 -3.38(-4.57%)
Feb 04, 2008 73.90 74.48 73.71 73.90 1,850,644 -0.12(-0.16%)
Feb 01, 2008 73.01 74.19 72.58 74.02 2,792,794 +1.24(+1.70%)
Jan 31, 2008 70.58 73.09 70.32 72.78 2,662,829 +0.48(+0.66%)
Jan 30, 2008 71.73 73.74 71.55 72.30 2,933,377 -1.15(-1.57%)
Jan 29, 2008 73.60 73.75 72.95 73.45 1,849,304 +0.22(+0.30%)
Jan 28, 2008 72.26 73.45 71.26 73.23 2,486,675 +0.51(+0.70%)
Jan 25, 2008 75.31 75.48 72.27 72.72 2,570,537 -1.36(-1.84%)
Jan 24, 2008 72.98 74.39 71.81 74.08 4,534,047 +3.43(+4.85%)
Jan 23, 2008 67.74 70.99 67.11 70.65 7,071,888 -2.80(-3.81%)
Jan 22, 2008 70.43 73.99 69.97 73.45 7,003,713 -4.76(-6.09%)
Jan 21, 2008 78.93 79.61 77.17 78.21 0 +0.00(+0.00%)
Jan 18, 2008 78.93 79.61 77.17 78.21 3,318,338 +1.00(+1.30%)
Jan 17, 2008 79.64 80.50 77.00 77.21 3,405,701 -2.31(-2.90%)
Jan 16, 2008 81.77 82.22 79.29 79.52 2,824,315 -3.06(-3.71%)
Jan 15, 2008 84.08 84.25 82.39 82.58 2,753,098 -2.64(-3.10%)
Jan 14, 2008 85.76 85.83 84.84 85.22 1,715,873 +1.10(+1.31%)
Jan 11, 2008 83.96 84.70 83.87 84.12 2,605,700 -1.54(-1.80%)
Jan 10, 2008 84.86 86.02 84.53 85.66 2,830,741 -0.40(-0.46%)
Jan 09, 2008 86.28 86.75 85.03 86.06 5,185,783 +0.56(+0.65%)
Jan 08, 2008 86.54 86.90 85.00 85.50 4,222,966 -0.60(-0.70%)
Jan 07, 2008 85.64 86.10 85.15 86.10 4,378,575 +2.03(+2.41%)
Jan 04, 2008 85.71 85.72 83.78 84.07 2,241,500 -1.03(-1.21%)
Jan 03, 2008 84.99 85.34 84.32 85.10 2,842,060 +1.82(+2.19%)
Jan 02, 2008 84.08 84.11 82.79 83.28 1,970,180 +0.68(+0.82%)
Jan 01, 2008 82.86 83.74 82.08 82.60 0 +0.00(+0.00%)
Dec 31, 2007 82.86 83.74 82.08 82.60 907,100 -1.11(-1.33%)
Dec 28, 2007 83.44 83.88 83.04 83.71 1,702,321 +1.63(+1.99%)
Dec 27, 2007 82.27 82.84 82.02 82.08 1,948,600 +0.24(+0.29%)
Dec 26, 2007 81.10 82.01 81.00 81.84 877,800 +0.91(+1.12%)
Dec 24, 2007 80.60 81.06 79.99 80.93 210,600 +0.47(+0.58%)
Dec 21, 2007 80.11 80.69 79.90 80.46 1,753,618 +0.99(+1.25%)
Dec 20, 2007 79.45 79.84 78.98 79.47 1,307,643 +0.36(+0.46%)
Dec 19, 2007 79.22 79.50 78.00 79.11 2,058,760 +0.64(+0.82%)
Dec 18, 2007 78.72 79.03 77.47 78.47 1,838,800 +0.09(+0.11%)
Dec 17, 2007 79.34 79.35 78.10 78.38 1,567,800 -1.23(-1.55%)
Dec 14, 2007 80.06 80.62 79.47 79.61 2,183,900 -1.83(-2.25%)
Dec 13, 2007 81.10 81.58 80.41 81.44 2,388,415 -1.31(-1.58%)
Dec 12, 2007 83.00 83.28 82.02 82.75 2,341,843 +1.60(+1.97%)
Dec 11, 2007 82.79 83.00 80.81 81.15 1,918,176 -1.56(-1.89%)
Dec 10, 2007 81.90 83.15 81.87 82.71 1,200,603 -0.12(-0.14%)
Dec 07, 2007 82.64 83.24 82.40 82.83 1,558,287 -0.86(-1.03%)
Dec 06, 2007 82.11 83.87 82.11 83.69 1,099,500 +1.48(+1.80%)
Dec 05, 2007 82.05 82.81 81.89 82.21 1,932,281 +1.47(+1.82%)
Dec 04, 2007 81.07 81.35 80.72 80.74 1,041,823 +0.00(+0.00%)
Dec 03, 2007 80.54 80.83 80.26 80.74 1,194,200 -0.18(-0.22%)
Nov 30, 2007 81.55 81.63 80.19 80.92 1,939,190 +0.59(+0.73%)
Nov 29, 2007 80.20 81.13 80.11 80.33 2,320,704 -0.78(-0.96%)
Nov 28, 2007 79.33 81.34 79.33 81.11 2,264,223 +1.08(+1.35%)
Nov 27, 2007 80.03 80.24 78.75 80.03 2,927,688 +0.10(+0.13%)
Nov 26, 2007 82.00 82.26 79.81 79.93 1,567,406 -1.52(-1.87%)
Nov 23, 2007 80.84 81.90 80.77 81.45 657,800 +0.59(+0.73%)
Nov 21, 2007 81.61 81.83 80.75 80.86 2,260,747 -0.42(-0.52%)
Nov 20, 2007 80.30 81.80 80.21 81.28 2,259,500 +2.16(+2.73%)
Nov 19, 2007 79.97 79.97 78.68 79.12 1,648,500 -0.87(-1.09%)
Nov 16, 2007 80.05 80.30 79.08 79.99 2,143,000 +2.00(+2.56%)
Nov 15, 2007 78.40 79.05 77.35 77.99 2,709,690 -0.71(-0.90%)
Nov 14, 2007 79.40 80.01 78.51 78.70 2,656,439 -0.11(-0.14%)
Nov 13, 2007 77.58 78.95 77.15 78.81 3,500,092 -1.19(-1.49%)
Nov 12, 2007 80.58 81.26 80.00 80.00 2,266,716 -2.67(-3.23%)
Nov 09, 2007 83.20 83.66 82.29 82.67 2,745,900 -1.23(-1.47%)
Nov 08, 2007 83.88 84.25 82.77 83.90 4,375,654 +1.18(+1.43%)
Nov 07, 2007 83.68 84.46 82.72 82.72 9,782,455 +2.03(+2.52%)
Nov 06, 2007 79.68 80.69 79.28 80.69 2,519,300 +1.88(+2.39%)
Nov 05, 2007 79.01 79.18 78.21 78.81 2,508,461 -0.41(-0.52%)
Nov 02, 2007 78.50 79.39 78.00 79.22 4,613,100 +1.87(+2.42%)
Nov 01, 2007 79.14 79.14 77.35 77.35 3,862,574 -3.26(-4.04%)
Oct 31, 2007 79.76 80.96 79.63 80.61 2,171,500 +0.84(+1.05%)
Oct 30, 2007 80.49 80.61 79.66 79.77 2,737,700 -0.99(-1.23%)
Oct 29, 2007 81.24 81.28 80.57 80.76 2,630,100 +0.32(+0.40%)
Oct 26, 2007 79.35 80.46 78.95 80.44 4,352,200 +2.47(+3.17%)
Oct 25, 2007 77.69 78.20 77.00 77.97 3,331,500 -0.62(-0.79%)
Oct 24, 2007 77.83 78.71 77.27 78.59 3,131,600 +0.40(+0.51%)
Oct 23, 2007 78.35 78.65 77.39 78.19 2,725,600 -0.10(-0.13%)
Oct 22, 2007 77.67 78.47 77.31 78.29 2,191,700 -0.85(-1.07%)
Oct 19, 2007 80.70 80.70 78.98 79.14 2,241,900 -1.73(-2.14%)
Oct 18, 2007 80.44 80.93 80.05 80.87 1,897,900 -0.25(-0.31%)
Oct 17, 2007 81.21 81.36 80.00 81.12 3,048,200 -0.02(-0.02%)
Oct 16, 2007 80.91 81.41 80.69 81.14 2,442,000 +0.87(+1.08%)
Oct 15, 2007 80.91 81.08 79.82 80.27 1,658,600 +1.27(+1.61%)
Oct 12, 2007 78.56 79.33 78.12 79.00 2,304,702 +0.96(+1.23%)
Oct 11, 2007 77.92 79.35 77.39 78.04 2,605,800 +0.02(+0.03%)
Oct 10, 2007 76.99 78.34 76.92 78.02 1,639,900 -0.17(-0.22%)
Oct 09, 2007 77.10 78.24 77.03 78.19 2,004,100 +1.24(+1.61%)
Oct 08, 2007 77.26 77.31 76.66 76.95 1,150,400 -0.94(-1.21%)
Oct 05, 2007 77.97 78.13 77.21 77.89 1,941,600 -0.01(-0.01%)
Oct 04, 2007 77.34 78.06 76.75 77.90 1,650,700 +0.56(+0.72%)
Oct 03, 2007 77.40 77.84 77.30 77.34 2,594,400 -1.66(-2.10%)
Oct 02, 2007 78.95 79.26 78.54 79.00 2,883,700 -2.05(-2.53%)
Oct 01, 2007 80.30 81.18 79.87 81.05 1,621,800 +0.02(+0.02%)
Sep 28, 2007 80.89 81.37 80.38 81.03 1,791,100 -0.77(-0.94%)
Sep 27, 2007 81.84 81.95 81.04 81.80 1,195,850 +0.60(+0.74%)
Sep 26, 2007 81.76 81.87 80.45 81.20 1,574,000 +0.36(+0.45%)
Sep 25, 2007 80.66 81.18 80.33 80.84 2,758,900 -0.81(-0.99%)
Sep 24, 2007 82.03 82.19 81.50 81.65 1,289,100 +0.21(+0.26%)
Sep 21, 2007 81.59 81.97 81.29 81.44 1,620,100 -0.59(-0.72%)
Sep 20, 2007 81.82 82.38 81.57 82.03 1,068,000 +0.98(+1.21%)
Sep 19, 2007 81.30 81.96 80.95 81.05 1,856,800 +0.62(+0.77%)
Sep 18, 2007 78.16 80.67 77.95 80.43 1,470,200 +2.98(+3.85%)
Sep 17, 2007 77.45 77.83 76.81 77.45 1,115,700 -0.48(-0.62%)
Sep 14, 2007 77.56 78.17 77.40 77.93 1,234,300 -0.46(-0.59%)
Sep 13, 2007 78.49 78.70 77.97 78.39 1,336,700 +0.73(+0.94%)
Sep 12, 2007 77.14 77.97 76.75 77.66 2,397,800 +0.51(+0.66%)
Sep 11, 2007 76.31 77.38 76.14 77.15 1,348,200 +1.38(+1.82%)
Sep 10, 2007 75.88 76.25 75.10 75.77 2,251,800 +0.47(+0.62%)
Sep 07, 2007 75.87 76.07 74.59 75.30 1,407,108 -1.02(-1.34%)
Sep 06, 2007 76.08 76.53 75.66 76.32 1,922,300 +1.13(+1.50%)
Sep 05, 2007 75.48 75.71 74.61 75.19 2,616,800 -0.51(-0.67%)
Sep 04, 2007 74.48 76.01 74.38 75.70 1,450,400 +0.61(+0.81%)
Aug 31, 2007 75.82 75.85 74.84 75.09 1,422,300 +1.38(+1.87%)
Aug 30, 2007 73.16 74.36 72.94 73.71 2,498,100 +0.43(+0.59%)
Aug 29, 2007 71.80 73.41 71.39 73.28 1,662,500 +2.11(+2.96%)
Aug 28, 2007 72.86 73.07 71.14 71.17 1,604,600 -2.72(-3.68%)
Aug 27, 2007 73.72 74.20 73.26 73.89 1,215,895 -0.51(-0.69%)
Aug 24, 2007 73.48 74.42 73.35 74.40 1,051,400 +1.92(+2.65%)
Aug 23, 2007 72.75 73.06 72.02 72.48 2,187,600 +0.12(+0.17%)
Aug 22, 2007 71.75 72.50 71.59 72.36 2,036,200 +1.96(+2.78%)
Aug 21, 2007 71.36 71.01 70.14 70.40 1,414,600 -0.93(-1.30%)
Aug 20, 2007 71.73 71.96 70.39 71.33 2,048,100 -0.53(-0.74%)
Aug 17, 2007 71.37 72.19 70.59 71.86 4,889,100 +1.85(+2.64%)
Aug 16, 2007 69.99 70.26 68.01 70.01 3,025,100 -0.86(-1.21%)
Aug 15, 2007 71.67 72.73 70.77 70.87 2,008,900 -1.50(-2.07%)
Aug 14, 2007 74.35 74.45 72.25 72.37 1,280,400 -1.13(-1.54%)
Aug 13, 2007 74.27 74.53 73.42 73.50 1,284,300 -0.13(-0.18%)
Aug 10, 2007 73.31 73.88 72.25 73.63 2,203,401 -0.17(-0.23%)
Aug 09, 2007 74.47 75.57 73.72 73.80 1,880,400 -3.23(-4.19%)
Aug 08, 2007 75.69 77.77 75.66 77.03 2,115,344 +1.22(+1.61%)
Aug 07, 2007 74.02 76.17 73.95 75.81 1,824,600 +0.81(+1.08%)
Aug 06, 2007 74.29 75.07 73.52 75.00 2,167,800 +0.65(+0.87%)
Aug 03, 2007 74.78 76.78 74.24 74.35 2,221,700 -2.43(-3.16%)
Aug 02, 2007 76.55 77.20 76.04 76.78 2,230,400 -1.99(-2.53%)
Aug 01, 2007 78.61 79.37 76.61 78.77 3,053,850 +0.16(+0.20%)
Jul 31, 2007 79.34 80.05 78.52 78.61 1,864,675 -0.34(-0.43%)
Jul 30, 2007 78.46 79.15 77.83 78.95 2,286,350 +2.00(+2.60%)
Jul 27, 2007 78.27 78.80 76.50 76.95 2,389,876 -1.64(-2.09%)
Jul 26, 2007 80.43 80.95 77.35 78.59 3,166,628 -1.70(-2.12%)
Jul 25, 2007 80.54 80.80 78.93 80.29 3,671,880 -0.72(-0.89%)
Jul 24, 2007 82.35 82.93 80.69 81.01 2,030,686 -2.68(-3.20%)
Jul 23, 2007 83.30 84.03 82.76 83.69 1,892,460 +1.52(+1.85%)
Jul 20, 2007 83.19 83.37 81.53 82.17 2,723,400 -2.15(-2.55%)
Jul 19, 2007 83.93 84.77 83.92 84.32 1,531,350 +0.33(+0.39%)
Jul 18, 2007 83.59 84.35 83.30 83.99 2,364,700 -0.34(-0.40%)
Jul 17, 2007 84.98 85.36 84.03 84.33 2,212,300 -1.00(-1.17%)
Jul 16, 2007 85.45 86.00 84.84 85.33 1,471,780 -1.65(-1.90%)
Jul 13, 2007 86.51 87.34 86.38 86.98 1,961,900 +0.56(+0.65%)
Jul 12, 2007 84.65 86.42 84.62 86.42 1,815,300 +2.92(+3.50%)
Jul 11, 2007 83.08 83.72 82.99 83.50 1,331,000 +0.40(+0.48%)
Jul 10, 2007 83.90 84.51 83.07 83.10 2,038,200 -2.02(-2.37%)
Jul 09, 2007 84.47 85.45 84.45 85.12 1,421,978 +0.82(+0.97%)
Jul 06, 2007 83.99 84.46 83.61 84.30 2,011,200 +2.25(+2.74%)
Jul 05, 2007 82.56 82.80 81.44 82.05 1,286,400 -0.31(-0.38%)
Jul 03, 2007 82.32 82.70 82.10 82.36 682,800 -0.03(-0.04%)
Jul 02, 2007 82.13 82.57 81.83 82.39 2,066,900 +1.41(+1.74%)
Jun 29, 2007 80.86 81.55 80.53 80.98 2,132,485 +1.26(+1.58%)
Jun 28, 2007 78.95 80.06 79.11 79.72 2,361,195 +1.93(+2.48%)
Jun 27, 2007 77.07 77.81 76.73 77.79 2,343,000 +0.19(+0.24%)
Jun 26, 2007 78.95 78.94 77.45 77.60 1,777,200 -0.60(-0.77%)
Jun 25, 2007 78.42 78.96 77.77 78.20 2,351,100 -0.39(-0.50%)
Jun 22, 2007 79.03 79.36 78.20 78.59 1,245,680 -0.76(-0.96%)
Jun 21, 2007 79.59 79.72 78.67 79.35 1,352,100 +0.76(+0.97%)
Jun 20, 2007 80.22 80.34 78.50 78.59 2,820,000 -0.66(-0.83%)
Jun 19, 2007 79.48 79.48 78.85 79.25 1,521,100 +0.22(+0.28%)
Jun 18, 2007 79.35 79.42 78.86 79.03 957,300 +0.28(+0.36%)
Jun 15, 2007 78.69 78.99 78.32 78.75 1,913,100 +1.17(+1.51%)
Jun 14, 2007 76.04 77.66 75.99 77.58 2,083,500 +2.52(+3.36%)
Jun 13, 2007 74.38 75.17 74.22 75.06 1,475,800 +1.72(+2.35%)
Jun 12, 2007 73.97 74.42 73.34 73.34 1,395,500 -0.93(-1.25%)
Jun 11, 2007 73.64 74.70 73.61 74.27 1,500,000 -0.17(-0.23%)
Jun 08, 2007 74.32 74.44 73.51 74.44 1,930,500 +0.42(+0.57%)
Jun 07, 2007 75.02 75.61 73.89 74.02 1,703,464 -0.98(-1.31%)
Jun 06, 2007 76.12 76.30 74.84 75.00 1,842,390 -0.53(-0.70%)
Jun 05, 2007 75.77 76.15 75.31 75.53 1,724,900 -0.50(-0.66%)
Jun 04, 2007 75.70 76.17 75.53 76.03 1,511,700 -0.03(-0.04%)
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.