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 (%)
Aug 31, 2015 32.67 33.41 32.40 33.41 2,224,834 +0.22(+0.67%)
Aug 28, 2015 32.81 33.46 32.81 33.18 5,357,911 +0.59(+1.81%)
Aug 27, 2015 31.95 33.01 31.85 32.59 6,236,058 +1.88(+6.12%)
Aug 26, 2015 31.61 31.63 29.47 30.71 25,389,700 -0.06(-0.19%)
Aug 25, 2015 32.66 32.70 30.63 30.77 9,202,285 -0.74(-2.35%)
Aug 24, 2015 31.72 32.35 31.00 31.51 7,837,086 -1.63(-4.91%)
Aug 21, 2015 33.99 34.14 33.14 33.14 4,331,930 -0.70(-2.06%)
Aug 20, 2015 34.44 34.62 33.84 33.84 2,454,131 -0.49(-1.43%)
Aug 19, 2015 34.44 34.59 34.00 34.33 2,539,891 -0.24(-0.71%)
Aug 18, 2015 34.80 34.90 34.56 34.57 1,254,571 -0.68(-1.94%)
Aug 17, 2015 35.21 35.57 35.03 35.26 966,147 -0.06(-0.18%)
Aug 14, 2015 35.27 35.53 35.12 35.32 1,214,849 -0.06(-0.18%)
Aug 13, 2015 35.66 35.70 35.39 35.39 1,475,212 -1.07(-2.92%)
Aug 12, 2015 35.98 36.62 35.61 36.45 3,610,822 -0.17(-0.47%)
Aug 11, 2015 36.53 36.62 36.13 36.62 3,728,982 +0.33(+0.91%)
Aug 10, 2015 35.90 36.41 35.85 36.29 2,203,596 +0.42(+1.16%)
Aug 07, 2015 36.19 36.37 35.86 35.87 3,071,343 +0.15(+0.42%)
Aug 06, 2015 35.51 35.86 35.29 35.72 3,071,222 +0.42(+1.20%)
Aug 05, 2015 35.54 35.77 35.08 35.30 2,359,599 +0.27(+0.76%)
Aug 04, 2015 35.22 35.33 34.85 35.03 1,552,092 +0.04(+0.12%)
Aug 03, 2015 35.42 35.45 34.99 34.99 4,477,853 -0.50(-1.40%)
Jul 31, 2015 35.90 35.91 35.34 35.49 2,242,085 +0.06(+0.18%)
Jul 30, 2015 35.64 35.71 35.10 35.42 1,406,971 +0.17(+0.49%)
Jul 29, 2015 34.47 35.28 34.47 35.25 4,101,497 +0.63(+1.81%)
Jul 28, 2015 34.13 34.62 33.99 34.62 2,236,849 +0.55(+1.61%)
Jul 27, 2015 34.44 34.44 34.01 34.08 3,011,599 -0.41(-1.19%)
Jul 24, 2015 35.00 35.05 34.46 34.49 5,096,220 -0.64(-1.82%)
Jul 23, 2015 35.21 35.47 35.09 35.13 1,623,689 -0.04(-0.10%)
Jul 22, 2015 35.03 35.16 34.81 35.16 2,297,296 -0.39(-1.09%)
Jul 21, 2015 35.62 35.90 35.49 35.55 3,249,864 +0.27(+0.78%)
Jul 20, 2015 35.64 35.72 35.28 35.28 1,198,286 -0.28(-0.79%)
Jul 17, 2015 35.96 35.97 35.49 35.56 1,392,887 -0.11(-0.30%)
Jul 16, 2015 35.98 36.12 35.67 35.67 2,151,996 +0.25(+0.71%)
Jul 15, 2015 35.80 35.89 35.27 35.41 964,409 -0.54(-1.50%)
Jul 14, 2015 35.50 35.95 35.44 35.95 2,784,771 +0.71(+2.00%)
Jul 13, 2015 35.53 35.62 35.25 35.25 1,296,853 -0.56(-1.57%)
Jul 10, 2015 36.07 36.09 35.31 35.81 3,616,025 +1.56(+4.54%)
Jul 09, 2015 34.46 34.67 34.06 34.26 1,571,304 +0.58(+1.73%)
Jul 08, 2015 33.77 33.90 33.30 33.67 1,570,840 -0.54(-1.58%)
Jul 07, 2015 33.66 34.33 33.12 34.21 2,547,094 +0.20(+0.59%)
Jul 06, 2015 34.27 34.58 33.88 34.01 1,636,611 -0.99(-2.82%)
Jul 02, 2015 35.24 35.00 35.00 35.00 841,729 +0.27(+0.79%)
Jul 01, 2015 35.26 35.27 34.63 34.72 1,239,030 -0.68(-1.91%)
Jun 30, 2015 35.81 35.81 34.94 35.40 2,068,640 -0.41(-1.15%)
Jun 29, 2015 35.99 36.48 35.67 35.81 2,000,393 -1.69(-4.51%)
Jun 26, 2015 37.61 37.71 37.16 37.50 988,759 +0.17(+0.46%)
Jun 25, 2015 37.51 37.51 37.14 37.33 833,237 -0.01(-0.02%)
Jun 24, 2015 37.24 37.57 37.24 37.34 1,351,673 +0.08(+0.21%)
Jun 23, 2015 36.98 37.27 36.98 37.26 774,342 +0.24(+0.66%)
Jun 22, 2015 36.96 37.44 36.75 37.01 1,829,400 +1.09(+3.05%)
Jun 19, 2015 36.08 36.23 35.87 35.92 787,642 -0.20(-0.56%)
Jun 18, 2015 36.24 36.97 36.12 36.12 1,397,600 -0.02(-0.06%)
Jun 17, 2015 36.08 36.23 35.67 36.14 5,290,099 +0.50(+1.39%)
Jun 16, 2015 35.28 35.75 35.26 35.64 2,886,578 -0.14(-0.40%)
Jun 15, 2015 35.37 35.76 35.35 35.79 1,292,777 -0.17(-0.48%)
Jun 12, 2015 35.98 36.26 35.64 35.96 1,062,607 -0.80(-2.17%)
Jun 11, 2015 36.85 37.04 36.51 36.76 923,827 +0.22(+0.61%)
Jun 10, 2015 36.57 36.96 36.38 36.54 1,458,211 +0.93(+2.61%)
Jun 09, 2015 35.51 35.85 35.32 35.61 1,206,590 -0.22(-0.62%)
Jun 08, 2015 35.67 35.92 35.54 35.83 2,314,238 -0.20(-0.56%)
Jun 05, 2015 35.54 36.22 35.49 36.03 1,840,786 -0.11(-0.30%)
Jun 04, 2015 36.47 37.01 36.14 36.14 1,144,088 -0.63(-1.72%)
Jun 03, 2015 36.87 37.23 36.77 36.77 1,211,251 +0.23(+0.62%)
Jun 02, 2015 36.41 36.77 36.35 36.55 1,501,273 +0.75(+2.10%)
Jun 01, 2015 35.91 35.97 35.53 35.80 1,139,892 -0.08(-0.22%)
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%)
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.