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 29, 2015 36.24 36.43 35.79 35.87 1,491,272 -0.48(-1.31%)
May 28, 2015 36.28 36.45 35.84 36.35 1,532,356 -0.30(-0.81%)
May 27, 2015 36.02 36.82 35.96 36.65 3,333,252 +0.60(+1.68%)
May 26, 2015 36.63 36.64 36.03 36.05 1,929,752 -1.26(-3.37%)
May 22, 2015 37.38 37.30 37.30 37.30 1,004,888 -0.57(-1.50%)
May 21, 2015 37.58 37.89 37.52 37.87 827,204 +0.39(+1.04%)
May 20, 2015 37.32 37.61 37.16 37.48 782,122 +0.31(+0.82%)
May 19, 2015 37.52 37.61 37.17 37.17 1,452,140 -0.31(-0.82%)
May 18, 2015 37.41 37.59 37.25 37.48 1,096,696 -0.57(-1.49%)
May 15, 2015 37.48 38.05 37.30 38.05 1,025,526 +0.09(+0.22%)
May 14, 2015 38.17 38.44 37.88 37.96 1,486,860 +0.21(+0.56%)
May 13, 2015 38.29 38.37 37.57 37.75 1,601,338 +0.21(+0.57%)
May 12, 2015 37.30 37.62 37.25 37.54 1,133,057 +0.04(+0.09%)
May 11, 2015 37.62 37.75 37.31 37.50 1,267,503 -0.70(-1.84%)
May 08, 2015 38.17 38.33 37.89 38.20 1,154,492 +0.80(+2.13%)
May 07, 2015 37.53 37.55 36.99 37.41 1,581,885 -0.88(-2.30%)
May 06, 2015 38.33 38.74 38.13 38.29 1,852,725 +0.53(+1.39%)
May 05, 2015 38.01 38.28 37.69 37.76 2,143,858 -0.43(-1.13%)
May 04, 2015 38.33 38.48 38.10 38.20 1,398,722 -0.40(-1.03%)
May 01, 2015 38.38 38.93 38.10 38.60 1,144,783 +0.16(+0.41%)
Apr 30, 2015 38.37 38.70 38.14 38.44 1,146,716 -0.01(-0.04%)
Apr 29, 2015 38.22 38.80 37.91 38.45 2,585,204 -0.26(-0.66%)
Apr 28, 2015 38.86 38.92 38.40 38.71 2,634,387 +0.90(+2.39%)
Apr 27, 2015 37.81 38.08 37.74 37.81 2,552,117 +0.95(+2.58%)
Apr 24, 2015 36.97 37.10 36.63 36.85 1,377,815 -0.32(-0.86%)
Apr 23, 2015 36.82 37.37 36.78 37.17 2,504,132 +0.22(+0.60%)
Apr 22, 2015 36.76 36.96 36.45 36.95 2,276,052 -0.16(-0.44%)
Apr 21, 2015 37.37 37.47 36.97 37.12 1,510,004 -0.27(-0.72%)
Apr 20, 2015 37.34 37.78 37.28 37.39 1,703,103 -0.14(-0.38%)
Apr 17, 2015 37.25 37.60 37.21 37.53 1,457,016 -0.27(-0.71%)
Apr 16, 2015 37.94 37.99 37.45 37.80 1,273,808 -0.11(-0.30%)
Apr 15, 2015 37.49 37.91 37.32 37.91 3,481,709 +0.96(+2.60%)
Apr 14, 2015 36.68 37.08 36.61 36.95 1,126,711 +0.65(+1.80%)
Apr 13, 2015 36.68 36.81 36.30 36.30 1,080,972 -0.23(-0.62%)
Apr 10, 2015 36.41 36.68 36.34 36.53 997,431 +0.10(+0.27%)
Apr 09, 2015 36.27 36.50 36.17 36.43 1,767,401 +0.35(+0.96%)
Apr 08, 2015 36.71 36.76 35.94 36.08 3,029,749 -0.30(-0.82%)
Apr 07, 2015 36.57 36.95 36.38 36.38 1,448,231 +0.34(+0.95%)
Apr 06, 2015 35.75 36.32 35.75 36.04 977,201 +0.50(+1.42%)
Apr 02, 2015 35.49 35.53 35.53 35.53 4,187,034 +0.18(+0.50%)
Apr 01, 2015 35.64 35.73 35.28 35.36 3,454,467 +0.07(+0.20%)
Mar 31, 2015 35.31 35.63 35.19 35.28 2,122,366 -0.77(-2.13%)
Mar 30, 2015 36.27 36.39 36.00 36.05 1,271,698 -0.06(-0.16%)
Mar 27, 2015 35.63 36.17 35.43 36.11 3,473,394 +0.06(+0.18%)
Mar 26, 2015 36.21 36.34 35.68 36.05 2,723,717 -0.15(-0.41%)
Mar 25, 2015 36.51 36.58 36.04 36.19 3,299,709 -0.09(-0.25%)
Mar 24, 2015 36.56 36.59 36.15 36.29 1,060,893 -0.09(-0.23%)
Mar 23, 2015 36.52 36.63 36.22 36.37 1,640,689 +0.38(+1.07%)
Mar 20, 2015 35.69 36.49 35.53 35.99 2,893,457 +1.33(+3.83%)
Mar 19, 2015 34.60 34.79 34.38 34.66 1,050,369 -0.39(-1.11%)
Mar 18, 2015 34.08 35.22 33.91 35.05 2,026,770 +1.40(+4.16%)
Mar 17, 2015 33.60 33.77 33.48 33.65 1,544,343 +0.39(+1.16%)
Mar 16, 2015 32.89 33.27 32.78 33.27 1,278,029 +0.22(+0.68%)
Mar 13, 2015 33.17 33.23 32.66 33.04 2,226,891 -0.76(-2.24%)
Mar 12, 2015 34.18 34.23 33.68 33.80 1,544,778 +0.16(+0.48%)
Mar 11, 2015 33.79 33.89 33.38 33.64 3,913,923 -0.34(-0.99%)
Mar 10, 2015 34.32 34.44 33.97 33.97 3,254,233 -1.35(-3.83%)
Mar 09, 2015 35.53 35.66 35.33 35.33 1,604,881 -0.25(-0.69%)
Mar 06, 2015 35.91 36.03 35.56 35.57 1,608,783 -0.98(-2.68%)
Mar 05, 2015 36.94 36.96 36.52 36.55 1,326,358 -0.46(-1.23%)
Mar 04, 2015 36.83 37.01 36.56 37.01 1,091,211 -0.19(-0.51%)
Mar 03, 2015 36.73 37.18 36.64 37.20 1,358,017 +0.17(+0.45%)
Mar 02, 2015 37.43 37.44 36.85 37.03 1,802,713 -0.55(-1.45%)
Feb 27, 2015 37.57 38.00 37.46 37.57 5,640,312 +0.46(+1.23%)
Feb 26, 2015 37.08 37.27 36.98 37.12 1,653,954 -0.66(-1.74%)
Feb 25, 2015 37.31 37.85 37.12 37.78 2,002,797 +0.31(+0.82%)
Feb 24, 2015 37.18 37.64 36.94 37.47 1,651,832 +0.85(+2.33%)
Feb 23, 2015 36.61 36.96 36.43 36.61 1,802,889 -0.43(-1.17%)
Feb 20, 2015 36.36 37.16 36.17 37.05 5,469,362 +0.50(+1.38%)
Feb 19, 2015 36.62 36.83 36.31 36.54 2,647,306 -1.08(-2.87%)
Feb 18, 2015 37.65 37.88 37.36 37.62 2,112,238 -0.49(-1.29%)
Feb 17, 2015 37.71 38.16 37.31 38.11 1,603,140 +0.18(+0.48%)
Feb 13, 2015 37.85 37.93 37.93 37.93 1,697,047 -0.25(-0.66%)
Feb 12, 2015 37.76 38.30 37.66 38.18 3,427,175 +0.83(+2.21%)
Feb 11, 2015 37.18 37.48 36.80 37.36 1,523,082 -0.44(-1.17%)
Feb 10, 2015 37.80 37.92 37.11 37.80 1,565,598 +0.00(+0.00%)
Feb 09, 2015 37.53 38.25 37.53 37.80 2,912,176 +0.20(+0.52%)
Feb 06, 2015 38.04 38.21 37.58 37.60 3,638,840 -0.80(-2.08%)
Feb 05, 2015 38.16 38.70 38.00 38.40 2,171,071 +0.52(+1.37%)
Feb 04, 2015 37.88 38.30 37.62 37.88 2,405,128 -0.97(-2.51%)
Feb 03, 2015 38.52 39.14 38.49 38.86 3,224,465 +1.19(+3.16%)
Feb 02, 2015 37.20 37.78 37.18 37.67 2,910,933 +1.58(+4.37%)
Jan 30, 2015 35.86 36.67 35.80 36.09 2,819,005 -0.11(-0.31%)
Jan 29, 2015 35.76 36.20 35.31 36.20 3,116,851 +0.77(+2.18%)
Jan 28, 2015 36.43 36.43 35.40 35.43 2,349,638 -1.77(-4.76%)
Jan 27, 2015 36.75 37.22 36.61 37.20 2,118,524 +0.27(+0.72%)
Jan 26, 2015 36.36 37.23 36.11 36.94 4,436,580 +1.06(+2.95%)
Jan 23, 2015 35.86 36.43 35.77 35.88 1,886,430 -0.52(-1.42%)
Jan 22, 2015 36.18 36.52 35.90 36.40 2,955,969 +0.22(+0.60%)
Jan 21, 2015 35.46 36.29 35.36 36.18 5,809,340 +0.96(+2.73%)
Jan 20, 2015 35.46 35.50 35.03 35.22 2,486,889 -0.45(-1.26%)
Jan 16, 2015 34.72 35.67 34.71 35.67 5,037,933 +1.37(+4.00%)
Jan 15, 2015 34.11 34.68 33.99 34.30 6,191,335 +0.19(+0.55%)
Jan 14, 2015 33.92 34.36 33.64 34.11 2,673,460 +0.11(+0.33%)
Jan 13, 2015 34.21 34.46 33.63 33.99 2,585,205 +0.05(+0.14%)
Jan 12, 2015 34.01 34.30 33.41 33.95 3,418,010 -0.13(-0.39%)
Jan 09, 2015 34.55 34.61 33.77 34.08 3,582,995 -0.69(-1.99%)
Jan 08, 2015 34.57 35.19 34.35 34.77 2,926,658 +0.91(+2.69%)
Jan 07, 2015 33.83 34.18 33.52 33.86 3,385,633 +0.47(+1.41%)
Jan 06, 2015 33.61 34.23 33.15 33.39 6,291,886 -0.28(-0.83%)
Jan 05, 2015 34.41 34.46 33.31 33.67 6,013,635 -2.17(-6.06%)
Jan 02, 2015 35.88 35.99 35.43 35.84 1,890,713 -0.03(-0.08%)
Dec 31, 2014 36.10 35.87 35.87 35.87 1,747,002 -0.22(-0.62%)
Dec 30, 2014 36.64 36.70 36.10 36.10 3,101,950 -0.85(-2.31%)
Dec 29, 2014 36.81 37.40 36.73 36.95 3,825,917 -0.29(-0.77%)
Dec 26, 2014 37.11 37.49 37.10 37.24 1,085,089 +0.07(+0.19%)
Dec 24, 2014 37.18 37.17 37.17 37.17 1,221,759 -0.20(-0.54%)
Dec 23, 2014 37.10 37.39 37.02 37.37 2,984,638 +0.59(+1.60%)
Dec 22, 2014 37.18 37.18 36.46 36.78 2,801,679 -0.58(-1.56%)
Dec 19, 2014 36.83 37.36 36.64 37.36 3,698,953 +0.22(+0.58%)
Dec 18, 2014 37.06 37.17 36.48 37.15 3,298,459 +0.82(+2.26%)
Dec 17, 2014 35.12 36.90 35.07 36.33 4,095,863 +1.70(+4.92%)
Dec 16, 2014 34.09 35.41 33.93 34.63 5,152,457 +0.48(+1.40%)
Dec 15, 2014 35.65 35.81 34.09 34.15 4,725,751 -0.97(-2.75%)
Dec 12, 2014 36.00 36.18 35.11 35.12 2,499,359 -0.77(-2.15%)
Dec 11, 2014 36.00 36.57 35.74 35.89 3,171,487 -0.37(-1.02%)
Dec 10, 2014 37.00 37.02 35.99 36.26 3,520,594 -0.83(-2.24%)
Dec 09, 2014 36.87 37.67 36.78 37.09 2,773,004 -0.30(-0.79%)
Dec 08, 2014 37.84 37.90 37.31 37.39 2,363,377 -0.94(-2.45%)
Dec 05, 2014 38.34 38.51 38.12 38.33 2,661,166 -0.28(-0.72%)
Dec 04, 2014 38.03 38.66 37.77 38.60 4,302,358 -0.46(-1.17%)
Dec 03, 2014 38.86 39.45 38.75 39.06 3,759,322 -0.27(-0.69%)
Dec 02, 2014 39.33 39.91 39.18 39.33 5,305,429 +0.52(+1.35%)
Dec 01, 2014 38.63 38.88 38.27 38.80 2,490,932 +0.37(+0.97%)
Nov 28, 2014 38.54 38.68 38.13 38.43 3,169,798 -2.84(-6.88%)
Nov 26, 2014 41.23 41.27 41.27 41.27 1,291,253 +0.00(+0.00%)
Nov 25, 2014 41.23 41.42 40.96 41.27 1,478,378 -0.48(-1.14%)
Nov 24, 2014 41.56 41.75 41.37 41.75 1,524,332 +0.31(+0.75%)
Nov 21, 2014 41.72 41.92 41.40 41.43 2,729,556 +0.84(+2.06%)
Nov 20, 2014 40.16 40.65 40.13 40.60 1,919,833 +0.20(+0.50%)
Nov 19, 2014 40.52 40.61 40.02 40.40 1,326,225 +0.06(+0.14%)
Nov 18, 2014 40.17 40.55 39.99 40.34 1,792,768 +0.79(+1.99%)
Nov 17, 2014 39.50 39.74 39.31 39.56 827,372 -0.01(-0.03%)
Nov 14, 2014 39.03 39.71 39.01 39.57 1,074,884 +0.21(+0.53%)
Nov 13, 2014 39.02 39.39 38.97 39.36 1,886,574 -0.13(-0.33%)
Nov 12, 2014 39.51 39.86 39.31 39.49 1,748,163 -0.76(-1.89%)
Nov 11, 2014 39.86 40.39 39.67 40.25 963,218 +0.05(+0.12%)
Nov 10, 2014 40.42 40.52 40.14 40.20 991,019 +0.05(+0.12%)
Nov 07, 2014 39.81 40.16 39.54 40.16 3,470,411 +0.07(+0.17%)
Nov 06, 2014 40.32 40.41 39.76 40.09 2,131,885 +0.23(+0.57%)
Nov 05, 2014 39.46 40.07 39.22 39.86 1,213,096 +0.54(+1.37%)
Nov 04, 2014 39.30 39.38 38.90 39.32 1,563,496 -0.83(-2.06%)
Nov 03, 2014 40.64 40.70 40.08 40.15 1,644,867 -1.22(-2.96%)
Oct 31, 2014 40.94 41.37 40.69 41.37 1,389,462 +0.28(+0.69%)
Oct 30, 2014 40.39 41.14 40.20 41.09 1,489,682 +0.58(+1.43%)
Oct 29, 2014 41.08 41.35 40.11 40.51 1,720,363 +0.38(+0.95%)
Oct 28, 2014 40.09 40.32 39.86 40.13 1,782,144 +1.02(+2.61%)
Oct 27, 2014 38.92 39.52 39.52 39.11 1,121,482 -0.41(-1.05%)
Oct 24, 2014 39.58 39.71 39.18 39.52 1,868,645 -0.34(-0.85%)
Oct 23, 2014 39.55 40.18 39.47 39.86 2,053,132 +1.23(+3.18%)
Oct 22, 2014 38.91 39.13 38.55 38.63 2,503,291 -0.74(-1.88%)
Oct 21, 2014 38.85 39.45 38.77 39.37 4,858,953 +1.09(+2.85%)
Oct 20, 2014 37.77 38.28 37.72 38.28 1,837,676 -0.35(-0.91%)
Oct 17, 2014 39.04 39.29 38.43 38.63 2,773,836 +0.74(+1.95%)
Oct 16, 2014 36.89 38.23 36.83 37.89 4,194,446 -0.30(-0.78%)
Oct 15, 2014 38.21 38.40 37.39 38.19 3,401,351 -0.53(-1.37%)
Oct 14, 2014 39.22 39.45 38.68 38.72 3,948,923 -0.56(-1.42%)
Oct 13, 2014 39.69 39.88 39.19 39.28 2,845,864 +0.28(+0.73%)
Oct 10, 2014 39.47 39.65 38.84 39.00 6,788,707 -1.07(-2.67%)
Oct 09, 2014 40.77 40.82 40.02 40.07 2,728,385 -1.64(-3.93%)
Oct 08, 2014 41.19 41.83 40.78 41.70 2,156,035 +0.55(+1.33%)
Oct 07, 2014 41.55 41.61 41.11 41.16 4,549,351 -0.98(-2.33%)
Oct 06, 2014 42.15 42.46 41.95 42.14 1,429,397 +0.00(+0.00%)
Oct 03, 2014 41.99 42.30 41.80 42.14 2,396,116 -0.77(-1.80%)
Oct 02, 2014 43.40 43.49 42.07 42.91 4,788,444 -1.07(-2.43%)
Oct 01, 2014 44.00 44.22 43.77 43.98 1,780,399 -0.54(-1.21%)
Sep 30, 2014 44.52 45.11 44.38 44.52 1,761,376 +0.37(+0.83%)
Sep 29, 2014 44.11 44.29 43.93 44.16 996,610 -0.55(-1.22%)
Sep 26, 2014 43.94 44.80 43.83 44.70 1,431,741 +1.07(+2.45%)
Sep 25, 2014 44.11 44.14 43.34 43.63 2,407,572 -0.77(-1.74%)
Sep 24, 2014 43.86 44.63 43.69 44.40 2,668,007 +1.18(+2.73%)
Sep 23, 2014 43.20 43.56 43.20 43.22 2,364,026 -0.68(-1.56%)
Sep 22, 2014 44.09 44.14 43.79 43.91 1,533,032 -0.01(-0.02%)
Sep 19, 2014 43.94 44.11 43.84 43.91 1,513,916 -0.36(-0.81%)
Sep 18, 2014 44.02 44.27 43.91 44.27 2,703,622 +0.11(+0.24%)
Sep 17, 2014 44.36 44.45 44.11 44.17 1,903,569 -0.48(-1.09%)
Sep 16, 2014 43.75 44.65 43.74 44.65 2,852,939 +0.76(+1.74%)
Sep 15, 2014 43.59 43.96 43.48 43.89 1,328,674 -0.10(-0.23%)
Sep 12, 2014 44.06 44.21 43.83 43.99 1,146,281 -0.44(-1.00%)
Sep 11, 2014 44.06 44.43 43.92 44.43 1,415,703 -0.07(-0.15%)
Sep 10, 2014 44.51 44.52 44.22 44.50 809,777 -0.04(-0.09%)
Sep 09, 2014 44.42 44.67 44.30 44.54 661,764 -0.10(-0.21%)
Sep 08, 2014 45.03 45.09 44.53 44.64 1,036,216 -1.03(-2.26%)
Sep 05, 2014 45.50 45.67 45.25 45.67 634,194 +0.08(+0.18%)
Sep 04, 2014 45.71 46.21 45.38 45.59 1,304,311 +0.27(+0.59%)
Sep 03, 2014 45.20 45.33 45.05 45.32 1,217,983 +0.57(+1.27%)
Sep 02, 2014 45.03 45.08 44.51 44.75 977,660 -0.27(-0.59%)
Aug 29, 2014 45.09 45.02 45.02 45.02 1,000,662 +0.48(+1.07%)
Aug 28, 2014 44.66 44.79 44.53 44.54 838,684 -0.32(-0.72%)
Aug 27, 2014 44.73 44.88 44.50 44.86 1,042,697 -0.11(-0.24%)
Aug 26, 2014 44.72 45.09 44.70 44.97 1,800,249 +0.58(+1.31%)
Aug 25, 2014 43.83 44.39 43.77 44.39 1,315,666 +1.00(+2.30%)
Aug 22, 2014 43.63 43.64 42.93 43.40 3,520,064 -0.89(-2.02%)
Aug 21, 2014 44.02 44.38 43.96 44.29 3,799,497 +0.53(+1.22%)
Aug 20, 2014 43.38 43.91 43.35 43.76 2,167,683 -0.22(-0.50%)
Aug 19, 2014 43.72 44.01 43.68 43.98 2,066,913 +0.30(+0.69%)
Aug 18, 2014 43.53 43.74 43.34 43.68 1,082,681 +0.11(+0.25%)
Aug 15, 2014 44.02 44.11 43.09 43.57 2,141,084 -0.17(-0.39%)
Aug 14, 2014 43.89 43.90 43.68 43.74 1,377,547 -0.23(-0.53%)
Aug 13, 2014 43.87 43.97 43.64 43.97 955,736 +0.23(+0.51%)
Aug 12, 2014 43.68 43.85 43.41 43.74 1,504,542 -0.72(-1.61%)
Aug 11, 2014 44.41 44.79 44.37 44.46 1,125,713 +0.05(+0.11%)
Aug 08, 2014 44.34 44.57 44.00 44.41 2,059,218 +0.38(+0.85%)
Aug 07, 2014 44.66 44.76 43.81 44.04 1,112,492 -0.25(-0.55%)
Aug 06, 2014 43.87 44.61 43.85 44.28 1,278,978 +0.31(+0.70%)
Aug 05, 2014 44.41 44.57 43.86 43.98 1,097,853 -0.72(-1.60%)
Aug 04, 2014 44.43 44.72 44.13 44.69 1,988,192 +0.53(+1.21%)
Aug 01, 2014 44.26 44.43 43.71 44.16 2,969,977 +0.14(+0.31%)
Jul 31, 2014 44.58 44.58 43.87 44.02 4,348,603 -1.45(-3.20%)
Jul 30, 2014 46.39 46.56 45.12 45.48 4,469,112 -1.90(-4.01%)
Jul 29, 2014 47.70 47.91 47.31 47.38 1,728,261 +0.05(+0.10%)
Jul 28, 2014 47.35 47.53 47.03 47.33 1,418,421 +0.38(+0.80%)
Jul 25, 2014 47.20 47.28 46.62 46.95 1,057,389 -0.66(-1.38%)
Jul 24, 2014 47.60 47.76 47.36 47.61 740,635 +0.38(+0.79%)
Jul 23, 2014 47.48 47.50 47.10 47.23 1,169,037 +0.04(+0.09%)
Jul 22, 2014 47.01 47.31 46.93 47.19 1,209,741 +1.08(+2.34%)
Jul 21, 2014 46.21 46.29 45.92 46.11 1,323,402 -0.38(-0.82%)
Jul 18, 2014 46.22 46.50 46.05 46.50 992,077 +0.92(+2.02%)
Jul 17, 2014 46.28 46.70 45.48 45.57 2,373,358 -1.26(-2.70%)
Jul 16, 2014 46.33 47.10 46.84 46.84 1,765,760 +0.51(+1.09%)
Jul 15, 2014 47.10 47.16 46.27 46.33 1,948,523 -1.07(-2.26%)
Jul 14, 2014 47.52 47.68 47.32 47.40 1,092,353 +0.31(+0.67%)
Jul 11, 2014 47.16 47.25 46.96 47.09 1,178,017 -0.04(-0.09%)
Jul 10, 2014 46.98 47.29 46.74 47.13 1,832,094 -0.76(-1.58%)
Jul 09, 2014 47.76 48.19 47.68 47.89 1,265,504 -0.14(-0.30%)
Jul 08, 2014 48.41 48.47 47.79 48.03 1,206,854 -0.47(-0.97%)
Jul 07, 2014 48.58 48.65 48.26 48.50 1,148,511 -0.71(-1.44%)
Jul 03, 2014 49.12 49.21 49.21 49.21 813,130 -0.15(-0.30%)
Jul 02, 2014 49.40 49.51 49.20 49.36 1,309,602 -0.31(-0.62%)
Jul 01, 2014 49.72 49.89 49.51 49.67 592,672 +0.39(+0.79%)
Jun 30, 2014 48.90 49.46 48.86 49.28 867,981 +0.00(+0.00%)
Jun 27, 2014 49.25 49.32 48.99 49.28 740,261 +0.01(+0.01%)
Jun 26, 2014 49.46 49.47 48.46 49.27 1,420,807 -0.63(-1.27%)
Jun 25, 2014 49.97 50.06 49.61 49.91 1,099,476 -0.08(-0.16%)
Jun 24, 2014 50.65 50.66 49.96 49.99 3,349,467 -0.44(-0.87%)
Jun 23, 2014 50.42 50.59 50.25 50.43 1,248,705 +0.46(+0.93%)
Jun 20, 2014 50.11 50.21 49.96 49.96 1,122,879 +0.31(+0.63%)
Jun 19, 2014 49.81 50.06 49.61 49.65 1,464,896 +0.52(+1.06%)
Jun 18, 2014 48.97 49.21 48.82 49.13 1,200,020 +0.68(+1.41%)
Jun 17, 2014 48.15 48.66 48.09 48.45 1,304,426 -0.30(-0.62%)
Jun 16, 2014 48.80 48.93 48.57 48.75 966,011 -0.12(-0.25%)
Jun 13, 2014 48.89 49.00 48.76 48.87 891,602 +0.46(+0.96%)
Jun 12, 2014 48.19 48.64 48.17 48.41 1,167,062 +0.54(+1.13%)
Jun 11, 2014 47.92 47.96 47.73 47.87 790,166 -0.27(-0.55%)
Jun 10, 2014 47.88 48.13 47.80 48.13 822,805 -0.31(-0.65%)
Jun 06, 2014 48.30 48.56 48.13 48.45 904,269 +0.46(+0.97%)
Jun 05, 2014 47.57 48.09 47.33 47.98 2,218,813 +1.19(+2.55%)
Jun 04, 2014 47.19 47.25 46.79 46.79 1,583,159 -0.89(-1.86%)
Jun 03, 2014 47.59 47.74 47.51 47.68 927,221 -0.14(-0.30%)
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.