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 (%)
Jul 29, 2011 53.99 54.79 53.83 54.07 3,275,285 -0.61(-1.12%)
Jul 28, 2011 54.52 55.09 54.42 54.68 2,593,814 -0.59(-1.07%)
Jul 27, 2011 56.22 56.22 55.09 55.27 3,138,418 -1.38(-2.44%)
Jul 26, 2011 56.52 56.92 56.20 56.65 3,518,706 +0.24(+0.43%)
Jul 25, 2011 56.77 56.85 56.25 56.41 2,488,420 -0.40(-0.70%)
Jul 22, 2011 56.70 56.92 56.15 56.81 3,884,518 +0.71(+1.27%)
Jul 21, 2011 55.93 56.39 55.57 56.10 3,697,916 +1.43(+2.62%)
Jul 20, 2011 54.90 54.92 54.49 54.67 2,172,975 +0.26(+0.48%)
Jul 19, 2011 54.30 54.70 54.11 54.41 2,749,241 +0.49(+0.91%)
Jul 18, 2011 53.88 54.04 53.35 53.92 3,268,932 -0.27(-0.50%)
Jul 15, 2011 54.30 54.67 53.96 54.19 6,279,847 -0.20(-0.37%)
Jul 14, 2011 55.05 55.23 54.25 54.39 4,341,325 -0.11(-0.20%)
Jul 13, 2011 54.31 55.31 54.14 54.50 4,302,240 +0.39(+0.72%)
Jul 12, 2011 54.25 54.86 54.07 54.11 5,977,242 -0.86(-1.56%)
Jul 11, 2011 55.26 55.48 54.72 54.97 5,961,572 -2.28(-3.98%)
Jul 08, 2011 57.46 57.66 56.78 57.25 2,938,532 -0.72(-1.24%)
Jul 07, 2011 57.86 58.09 57.73 57.97 3,600,135 +0.87(+1.52%)
Jul 06, 2011 57.10 57.25 56.57 57.10 2,635,568 -0.11(-0.19%)
Jul 05, 2011 57.59 57.80 57.09 57.21 3,395,500 -0.97(-1.67%)
Jul 01, 2011 57.57 58.25 57.26 58.18 3,741,266 +0.34(+0.59%)
Jun 30, 2011 56.86 57.90 56.71 57.84 4,325,724 +1.28(+2.26%)
Jun 29, 2011 56.13 56.69 55.84 56.56 3,706,894 +1.20(+2.17%)
Jun 28, 2011 55.05 55.72 54.93 55.36 2,140,127 +0.89(+1.63%)
Jun 27, 2011 53.98 54.75 53.92 54.47 2,404,245 +0.65(+1.21%)
Jun 24, 2011 54.57 54.66 53.67 53.82 2,997,314 -0.88(-1.61%)
Jun 23, 2011 53.70 54.70 53.21 54.70 4,123,281 -0.48(-0.87%)
Jun 22, 2011 55.63 55.99 55.14 55.18 2,399,889 -0.70(-1.25%)
Jun 21, 2011 55.51 56.05 55.40 55.88 3,935,238 +1.46(+2.68%)
Jun 20, 2011 54.29 54.54 54.26 54.42 2,735,657 +0.06(+0.11%)
Jun 17, 2011 55.06 55.06 54.06 54.36 3,868,875 +0.54(+1.00%)
Jun 16, 2011 53.33 54.05 53.05 53.82 4,686,116 +0.51(+0.96%)
Jun 15, 2011 53.96 54.27 53.04 53.31 5,091,877 -2.09(-3.77%)
Jun 14, 2011 55.15 55.83 55.14 55.40 2,797,174 +1.03(+1.89%)
Jun 13, 2011 54.60 54.83 53.86 54.37 2,958,639 -0.10(-0.18%)
Jun 10, 2011 55.51 55.55 54.27 54.47 4,065,271 -1.62(-2.89%)
Jun 09, 2011 55.47 56.34 55.39 56.09 2,880,740 +0.61(+1.10%)
Jun 08, 2011 55.84 56.17 55.24 55.48 3,828,916 -0.32(-0.57%)
Jun 07, 2011 56.22 56.50 55.75 55.80 3,413,000 +0.66(+1.20%)
Jun 06, 2011 55.97 56.11 55.14 55.14 2,873,986 -0.69(-1.24%)
Jun 03, 2011 55.40 56.29 55.32 55.83 6,233,825 +0.20(+0.36%)
May 24, 2011 55.95 56.23 55.39 55.63 4,028,958 -0.07(-0.13%)
May 23, 2011 55.61 55.89 55.34 55.70 3,668,405 -1.02(-1.80%)
May 20, 2011 57.56 57.56 56.56 56.72 3,870,821 -0.88(-1.53%)
May 19, 2011 57.45 57.72 57.05 57.60 3,528,418 +1.04(+1.84%)
May 18, 2011 56.39 56.80 56.14 56.56 4,320,081 -1.51(-2.60%)
May 17, 2011 57.12 58.12 57.00 58.07 5,590,835 +0.85(+1.49%)
May 16, 2011 57.00 57.89 56.85 57.22 2,868,135 -0.23(-0.40%)
May 13, 2011 58.30 58.42 56.91 57.45 5,073,686 -1.09(-1.86%)
May 12, 2011 58.05 58.88 57.57 58.54 5,021,770 -0.39(-0.66%)
May 11, 2011 59.54 59.56 58.57 58.93 5,222,955 -1.45(-2.40%)
May 10, 2011 60.05 60.59 59.78 60.38 2,640,872 +0.81(+1.36%)
May 09, 2011 58.91 59.77 58.55 59.57 3,708,380 +0.53(+0.90%)
May 06, 2011 60.36 60.84 58.60 59.04 5,685,097 -0.61(-1.02%)
May 05, 2011 60.66 60.81 59.18 59.65 4,829,151 -2.40(-3.87%)
May 04, 2011 63.11 62.70 61.74 62.05 3,580,556 -1.06(-1.68%)
May 03, 2011 63.35 63.66 62.64 63.11 2,871,493 -0.83(-1.30%)
May 02, 2011 63.87 63.99 63.74 63.94 2,911,778 -0.29(-0.45%)
Apr 29, 2011 63.97 64.44 63.86 64.23 2,212,464 +0.43(+0.67%)
Apr 28, 2011 63.50 63.88 63.36 63.80 2,970,271 +0.49(+0.77%)
Apr 27, 2011 62.68 63.45 62.13 63.31 4,143,459 +1.81(+2.94%)
Apr 26, 2011 61.36 61.67 61.09 61.50 3,175,513 +0.20(+0.33%)
Apr 25, 2011 61.21 61.46 60.81 61.30 1,931,977 +0.20(+0.33%)
Apr 21, 2011 61.46 61.46 61.03 61.10 2,459,534 +0.46(+0.76%)
Apr 20, 2011 60.56 60.87 60.44 60.64 3,217,969 +2.22(+3.80%)
Apr 19, 2011 58.21 58.50 57.99 58.42 2,328,371 +0.33(+0.57%)
Apr 18, 2011 57.95 58.33 57.19 58.09 5,349,907 -2.31(-3.82%)
Apr 15, 2011 59.84 60.63 59.66 60.40 2,866,653 -0.08(-0.13%)
Apr 14, 2011 59.78 60.63 59.68 60.48 2,385,017 -0.03(-0.05%)
Apr 13, 2011 61.22 61.30 60.31 60.51 2,209,455 -0.27(-0.44%)
Apr 12, 2011 61.22 61.27 60.34 60.78 3,058,154 -1.06(-1.71%)
Apr 11, 2011 62.24 62.47 61.71 61.84 1,791,996 -0.34(-0.55%)
Apr 08, 2011 62.23 62.37 61.90 62.18 3,828,565 +0.61(+0.99%)
Apr 07, 2011 61.46 61.81 61.05 61.57 1,752,588 -0.12(-0.19%)
Apr 06, 2011 61.45 62.05 61.39 61.69 2,701,840 -0.19(-0.31%)
Apr 05, 2011 61.55 62.12 61.51 61.88 1,365,639 +0.19(+0.31%)
Apr 04, 2011 61.77 62.05 61.48 61.69 2,780,025 -0.06(-0.10%)
Apr 01, 2011 60.94 61.87 60.81 61.75 3,698,643 +0.78(+1.28%)
Mar 31, 2011 61.16 61.47 60.92 60.97 1,992,458 +0.24(+0.40%)
Mar 30, 2011 60.73 60.73 60.73 60.73 1,851,284 +0.39(+0.65%)
Mar 29, 2011 59.76 60.35 59.50 60.34 1,875,790 +0.60(+1.00%)
Mar 28, 2011 60.00 60.30 59.70 59.74 1,696,531 -0.19(-0.32%)
Mar 25, 2011 60.07 60.35 59.67 59.93 2,713,494 -0.48(-0.79%)
Mar 24, 2011 60.01 60.63 59.84 60.41 2,844,955 +1.07(+1.80%)
Mar 23, 2011 59.21 59.54 58.91 59.34 1,914,662 +0.16(+0.27%)
Mar 22, 2011 59.60 59.62 58.83 59.18 2,234,394 +0.07(+0.12%)
Mar 21, 2011 58.63 59.28 58.62 59.11 3,565,924 +1.53(+2.66%)
Mar 18, 2011 58.78 58.81 57.45 57.58 4,556,800 +0.56(+0.98%)
Mar 17, 2011 56.99 57.37 56.59 57.02 3,971,048 +2.01(+3.65%)
Mar 16, 2011 56.33 56.89 54.39 55.01 7,592,037 -1.96(-3.44%)
Mar 15, 2011 56.69 57.21 56.48 56.97 4,987,545 -1.56(-2.67%)
Mar 14, 2011 58.23 58.57 57.73 58.53 3,259,182 -0.30(-0.51%)
Mar 11, 2011 58.17 59.05 58.17 58.83 2,888,690 +0.34(+0.58%)
Mar 10, 2011 58.73 58.97 58.39 58.49 3,392,286 -1.62(-2.70%)
Mar 09, 2011 60.12 60.35 59.82 60.11 2,990,166 -0.45(-0.74%)
Mar 08, 2011 60.20 60.78 59.87 60.56 3,028,724 -0.23(-0.38%)
Mar 07, 2011 62.13 62.31 60.71 60.79 3,597,095 -0.80(-1.30%)
Mar 04, 2011 62.05 62.19 61.20 61.59 3,387,045 +0.12(+0.20%)
Mar 03, 2011 61.27 61.55 60.86 61.47 3,054,149 +1.40(+2.33%)
Mar 02, 2011 59.92 60.38 59.77 60.07 2,971,281 +0.52(+0.87%)
Mar 01, 2011 60.95 61.03 59.43 59.55 3,696,936 -1.75(-2.85%)
Feb 28, 2011 61.14 61.44 60.92 61.30 2,654,808 +1.02(+1.69%)
Feb 25, 2011 60.26 60.65 60.05 60.28 4,229,356 +0.48(+0.80%)
Feb 24, 2011 60.34 60.56 59.54 59.80 6,500,585 +0.63(+1.06%)
Feb 23, 2011 58.85 59.56 58.78 59.17 5,673,643 +0.88(+1.51%)
Feb 22, 2011 58.45 59.45 58.05 58.29 4,900,276 -1.45(-2.43%)
Feb 18, 2011 59.47 59.84 59.36 59.74 2,488,169 +0.28(+0.47%)
Feb 17, 2011 58.72 59.53 58.63 59.46 2,454,437 +0.41(+0.69%)
Feb 16, 2011 58.47 59.16 58.46 59.05 3,063,348 +0.34(+0.58%)
Feb 15, 2011 58.65 59.02 58.28 58.71 2,848,094 -0.09(-0.15%)
Feb 14, 2011 58.22 58.85 58.10 58.80 2,913,816 -0.02(-0.03%)
Feb 11, 2011 58.30 59.33 58.28 58.82 3,035,334 -0.32(-0.54%)
Feb 10, 2011 58.69 59.30 58.41 59.14 2,530,659 -0.03(-0.05%)
Feb 09, 2011 59.42 59.73 58.83 59.17 2,099,214 -0.44(-0.74%)
Feb 08, 2011 59.44 59.74 59.06 59.61 3,264,207 +0.55(+0.93%)
Feb 07, 2011 58.83 59.23 58.78 59.06 2,481,904 -0.19(-0.32%)
Feb 04, 2011 59.46 59.56 58.77 59.25 3,053,883 -0.51(-0.85%)
Feb 03, 2011 59.29 59.78 58.88 59.76 3,117,655 -0.94(-1.55%)
Feb 02, 2011 60.41 60.89 60.41 60.70 2,476,059 -0.33(-0.54%)
Feb 01, 2011 60.33 61.07 60.17 61.03 5,816,853 +2.26(+3.85%)
Jan 31, 2011 58.41 58.97 58.40 58.77 3,586,327 +0.97(+1.68%)
Jan 28, 2011 58.93 59.02 57.39 57.80 6,457,020 -1.70(-2.86%)
Jan 27, 2011 59.67 59.84 59.08 59.50 3,223,133 +0.50(+0.85%)
Jan 26, 2011 59.04 59.16 58.68 59.00 2,980,716 +0.31(+0.53%)
Jan 25, 2011 57.89 58.69 57.85 58.69 3,564,617 -0.10(-0.17%)
Jan 24, 2011 58.21 58.86 58.21 58.79 2,958,950 +0.75(+1.29%)
Jan 21, 2011 58.02 58.29 57.68 58.04 5,700,157 +0.92(+1.61%)
Jan 20, 2011 56.85 57.16 56.18 57.12 3,310,793 +0.17(+0.30%)
Jan 19, 2011 57.43 57.48 56.76 56.95 2,685,754 -0.15(-0.26%)
Jan 18, 2011 56.85 57.25 56.77 57.10 2,831,280 -0.01(-0.02%)
Jan 14, 2011 56.39 57.11 56.21 57.11 3,481,589 +1.08(+1.93%)
Jan 13, 2011 55.99 56.22 55.45 56.03 5,138,762 +1.03(+1.87%)
Jan 12, 2011 54.34 55.00 54.04 55.00 3,805,365 +1.68(+3.15%)
Jan 11, 2011 52.91 53.38 52.74 53.32 2,838,577 +0.32(+0.60%)
Jan 10, 2011 52.85 53.15 52.61 53.00 2,921,536 -0.54(-1.01%)
Jan 07, 2011 53.97 54.28 53.10 53.54 3,457,113 -0.62(-1.14%)
Jan 06, 2011 55.04 55.04 53.93 54.16 3,338,422 -0.38(-0.70%)
Jan 05, 2011 53.77 54.56 53.72 54.54 3,481,802 -0.35(-0.64%)
Jan 04, 2011 55.83 55.83 54.60 54.89 4,734,771 +0.62(+1.14%)
Jan 03, 2011 53.90 54.47 53.86 54.27 3,214,187 +0.79(+1.48%)
Dec 31, 2010 53.35 53.73 53.22 53.48 1,723,578 +0.10(+0.19%)
Dec 30, 2010 53.32 53.58 53.01 53.38 1,867,421 -0.29(-0.54%)
Dec 29, 2010 53.41 53.81 53.28 53.67 2,247,896 +0.86(+1.63%)
Dec 28, 2010 53.09 53.09 52.52 52.81 1,827,163 -0.04(-0.08%)
Dec 27, 2010 52.45 52.99 52.40 52.85 2,180,395 -0.41(-0.77%)
Dec 23, 2010 52.78 53.29 52.77 53.26 1,987,305 +0.05(+0.09%)
Dec 22, 2010 53.00 53.27 52.95 53.21 1,967,532 -0.02(-0.04%)
Dec 21, 2010 53.40 53.56 53.16 53.23 2,212,566 +0.54(+1.02%)
Dec 20, 2010 53.16 53.20 52.46 52.69 2,821,432 -0.05(-0.09%)
Dec 17, 2010 52.94 52.97 52.31 52.74 2,481,237 -0.21(-0.40%)
Dec 16, 2010 52.82 52.99 52.46 52.95 2,100,482 +0.19(+0.36%)
Dec 15, 2010 53.26 53.49 52.63 52.76 2,235,340 -1.03(-1.91%)
Dec 14, 2010 53.77 53.97 53.43 53.79 3,142,746 +0.60(+1.13%)
Dec 13, 2010 53.23 53.49 53.10 53.19 2,820,953 +1.00(+1.92%)
Dec 10, 2010 51.97 52.21 51.60 52.19 2,602,444 -0.01(-0.02%)
Dec 09, 2010 52.04 52.20 51.64 52.20 3,537,032 +0.27(+0.52%)
Dec 08, 2010 51.85 52.29 51.56 51.93 3,353,889 +0.21(+0.41%)
Dec 07, 2010 52.52 52.57 51.68 51.72 5,526,358 +0.20(+0.39%)
Dec 06, 2010 51.24 51.61 51.08 51.52 3,561,545 +0.18(+0.35%)
Dec 03, 2010 50.89 51.35 50.80 51.34 3,423,833 +0.96(+1.91%)
Dec 02, 2010 49.04 50.48 49.03 50.38 4,341,089 +0.81(+1.63%)
Dec 01, 2010 49.46 49.80 49.06 49.57 5,568,532 +0.80(+1.64%)
Nov 30, 2010 48.16 49.33 48.08 48.77 6,500,041 -0.52(-1.05%)
Nov 29, 2010 48.94 49.44 48.55 49.29 6,863,212 -0.86(-1.71%)
Nov 26, 2010 49.95 50.43 49.81 50.15 2,561,842 -0.77(-1.51%)
Nov 24, 2010 50.54 50.92 50.92 50.92 3,226,349 -0.04(-0.08%)
Nov 23, 2010 51.08 51.28 50.52 50.96 5,064,902 -1.56(-2.97%)
Nov 22, 2010 52.55 52.78 51.81 52.52 2,163,552 -0.67(-1.26%)
Nov 19, 2010 52.65 53.20 52.29 53.19 3,228,521 +0.20(+0.38%)
Nov 18, 2010 52.90 53.18 52.83 52.99 3,052,352 +0.95(+1.83%)
Nov 17, 2010 51.95 52.55 51.86 52.04 5,233,402 +0.17(+0.33%)
Nov 16, 2010 53.01 53.04 51.50 51.87 5,735,512 -1.81(-3.37%)
Nov 15, 2010 54.48 54.61 53.64 53.68 3,576,406 -0.23(-0.43%)
Nov 12, 2010 54.24 54.64 53.38 53.91 4,606,488 -0.63(-1.16%)
Nov 11, 2010 54.47 54.64 54.06 54.54 2,727,119 -0.42(-0.76%)
Nov 10, 2010 54.87 54.99 53.96 54.96 3,811,475 -0.02(-0.04%)
Nov 09, 2010 55.59 56.05 54.70 54.98 4,039,854 -1.78(-3.14%)
Nov 08, 2010 56.45 56.83 56.11 56.76 3,264,046 -0.39(-0.68%)
Nov 05, 2010 57.29 57.58 56.71 57.15 2,911,677 -0.54(-0.93%)
Nov 04, 2010 57.88 58.06 57.45 57.69 4,921,445 +1.55(+2.77%)
Nov 03, 2010 55.96 56.13 55.17 56.13 3,163,037 +0.31(+0.56%)
Nov 02, 2010 55.74 56.04 55.63 55.82 3,251,242 +1.46(+2.69%)
Nov 01, 2010 54.44 54.95 54.05 54.36 3,177,818 -0.12(-0.22%)
Oct 29, 2010 54.08 54.68 54.04 54.48 2,234,067 +0.08(+0.15%)
Oct 28, 2010 54.54 54.66 54.15 54.40 2,537,221 +0.85(+1.59%)
Oct 27, 2010 53.48 53.69 52.94 53.55 2,889,667 -0.69(-1.27%)
Oct 25, 2010 54.55 54.74 54.14 54.24 3,553,917 -0.16(-0.29%)
Oct 22, 2010 54.77 54.91 54.35 54.40 2,258,939 -0.04(-0.07%)
Oct 21, 2010 54.71 55.13 53.93 54.44 2,774,381 +0.05(+0.09%)
Oct 20, 2010 53.88 54.74 53.85 54.39 2,860,323 +1.01(+1.89%)
Oct 19, 2010 53.49 53.90 52.99 53.38 4,691,812 -2.00(-3.61%)
Oct 18, 2010 55.04 55.50 54.81 55.38 2,025,362 +0.50(+0.91%)
Oct 15, 2010 55.36 55.39 54.63 54.88 4,495,500 +0.19(+0.35%)
Oct 14, 2010 54.72 54.87 54.32 54.69 2,982,530 +0.74(+1.37%)
Oct 13, 2010 53.98 54.71 53.86 53.95 4,282,445 +0.90(+1.70%)
Oct 12, 2010 52.45 53.19 51.91 53.05 3,334,968 -0.34(-0.64%)
Oct 11, 2010 53.48 53.62 53.15 53.39 2,934,540 -0.31(-0.58%)
Oct 08, 2010 53.70 53.84 53.27 53.70 2,374,885 +0.07(+0.13%)
Oct 07, 2010 54.11 54.12 53.16 53.63 10,115 -0.04(-0.07%)
Oct 06, 2010 53.70 53.91 53.37 53.67 2,756,231 +0.54(+1.02%)
Oct 05, 2010 52.81 53.30 52.53 53.13 36,652 +1.69(+3.29%)
Oct 04, 2010 51.80 52.12 51.20 51.44 3,178,691 -1.25(-2.37%)
Oct 01, 2010 52.69 53.00 52.11 52.69 3,546,701 +1.09(+2.11%)
Sep 30, 2010 51.98 52.46 51.26 51.60 22,324 -0.14(-0.27%)
Sep 29, 2010 51.54 52.05 51.23 51.74 2,261 +0.08(+0.15%)
Sep 28, 2010 51.32 51.79 50.55 51.66 16,527 +0.56(+1.10%)
Sep 27, 2010 51.40 51.49 51.06 51.10 1,696,010 -0.18(-0.35%)
Sep 24, 2010 50.71 51.32 50.61 51.28 3,007,000 +1.41(+2.83%)
Sep 23, 2010 49.95 50.48 49.64 49.87 2,770 -0.84(-1.66%)
Sep 22, 2010 51.06 51.33 50.53 50.71 2,416,135 -0.34(-0.67%)
Sep 21, 2010 51.16 51.33 50.25 51.05 11,008 +0.28(+0.55%)
Sep 20, 2010 50.26 51.04 50.12 50.77 4,042,799 +1.45(+2.94%)
Sep 17, 2010 49.32 50.17 49.20 49.32 6,211,921 -1.51(-2.97%)
Sep 15, 2010 50.56 50.87 50.26 50.83 2,271,624 -0.26(-0.51%)
Sep 14, 2010 50.75 51.47 50.40 51.09 4,731 +0.53(+1.05%)
Sep 13, 2010 50.51 50.78 50.34 50.56 1,839,699 +0.98(+1.98%)
Sep 10, 2010 49.51 49.75 49.40 49.58 2,472,352 +0.11(+0.22%)
Sep 09, 2010 49.58 49.77 49.34 49.47 31,673 +0.36(+0.73%)
Sep 08, 2010 48.91 49.45 48.89 49.11 19,508 +0.58(+1.20%)
Sep 07, 2010 49.13 49.16 48.50 48.53 8,064 -1.62(-3.23%)
Sep 03, 2010 50.10 50.41 49.71 50.15 2,429,093 +0.94(+1.91%)
Sep 02, 2010 48.90 49.28 48.72 49.21 313 +0.44(+0.90%)
Sep 01, 2010 48.19 48.96 48.15 48.77 2,958,956 +2.09(+4.48%)
Aug 31, 2010 46.65 47.01 46.28 46.68 9,136 +0.37(+0.80%)
Aug 30, 2010 46.73 47.01 46.26 46.31 2,858,895 -0.72(-1.53%)
Aug 27, 2010 47.47 47.57 46.24 47.03 2,937,852 +0.19(+0.41%)
Aug 26, 2010 47.11 47.36 46.47 46.84 2,610,522 -0.08(-0.17%)
Aug 25, 2010 46.52 47.11 46.25 46.92 20,733 -0.26(-0.55%)
Aug 24, 2010 47.19 47.50 46.65 47.18 3,840 -0.87(-1.81%)
Aug 23, 2010 48.28 48.80 48.02 48.05 2,305,347 -0.07(-0.15%)
Aug 20, 2010 48.01 48.20 47.69 48.12 2,416,831 -0.69(-1.41%)
Aug 19, 2010 49.86 50.08 48.55 48.81 11,416 -1.41(-2.81%)
Aug 18, 2010 50.29 50.49 49.76 50.22 175 -0.23(-0.46%)
Aug 17, 2010 50.54 50.80 50.17 50.45 9,490 +0.59(+1.18%)
Aug 16, 2010 49.42 49.98 49.25 49.86 1,973,257 +0.10(+0.20%)
Aug 13, 2010 49.76 50.38 49.64 49.76 2,700,859 -0.31(-0.62%)
Aug 12, 2010 49.57 50.44 49.57 50.07 426 -0.46(-0.91%)
Aug 11, 2010 50.93 50.93 50.06 50.53 800 -2.52(-4.75%)
Aug 10, 2010 52.65 53.23 52.05 53.05 2,839 -0.88(-1.63%)
Aug 09, 2010 54.10 54.14 53.70 53.93 1,925,982 +0.46(+0.86%)
Aug 06, 2010 53.47 53.75 52.70 53.47 3,378,042 -0.09(-0.17%)
Aug 05, 2010 53.52 53.70 53.14 53.56 2,667,020 +0.58(+1.09%)
Aug 04, 2010 52.81 53.46 52.62 52.98 4,173 +0.23(+0.44%)
Aug 03, 2010 52.33 52.87 52.02 52.75 35,432 +0.06(+0.11%)
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.