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 (%)
Sep 30, 2003 40.27 40.39 39.66 39.95 1,184,294 -0.33(-0.81%)
Sep 29, 2003 40.09 40.36 39.72 40.27 774,981 +0.18(+0.45%)
Sep 26, 2003 40.66 40.15 39.88 40.09 793,198 -0.57(-1.40%)
Sep 25, 2003 40.49 41.00 40.70 40.66 649,549 +0.17(+0.42%)
Sep 24, 2003 40.29 40.86 40.24 40.49 1,199,285 +0.21(+0.51%)
Sep 23, 2003 40.39 40.39 40.23 40.29 489,202 -0.04(-0.09%)
Sep 22, 2003 40.84 40.53 40.12 40.32 845,192 -0.52(-1.26%)
Sep 19, 2003 40.88 40.97 40.68 40.84 609,130 -0.04(-0.10%)
Sep 18, 2003 40.97 40.90 40.61 40.88 476,108 -0.09(-0.22%)
Sep 17, 2003 41.05 41.17 40.92 40.97 2,318,492 -0.06(-0.15%)
Sep 16, 2003 40.95 41.14 40.74 41.04 621,465 +0.09(+0.22%)
Sep 15, 2003 40.88 40.99 40.69 40.95 767,960 -0.50(-1.20%)
Sep 12, 2003 41.59 41.63 41.22 41.44 480,662 +0.12(+0.29%)
Sep 11, 2003 41.39 41.46 41.22 41.32 403,240 +0.14(+0.33%)
Sep 10, 2003 41.61 41.61 41.18 41.18 557,895 -0.32(-0.76%)
Sep 09, 2003 41.74 41.75 41.39 41.50 524,687 -0.54(-1.29%)
Sep 08, 2003 41.62 42.04 41.59 42.04 555,808 +0.66(+1.59%)
Sep 05, 2003 41.18 41.45 41.10 41.38 613,685 -0.01(-0.03%)
Sep 04, 2003 41.10 41.39 41.08 41.39 571,747 +0.50(+1.22%)
Sep 03, 2003 40.67 41.05 40.59 40.89 606,853 +0.07(+0.17%)
Sep 02, 2003 40.68 40.84 40.47 40.83 1,279,174 +0.24(+0.60%)
Aug 29, 2003 40.63 40.74 40.41 40.58 444,039 -0.10(-0.25%)
Aug 28, 2003 40.20 40.79 40.20 40.68 561,500 +0.61(+1.51%)
Aug 27, 2003 39.92 40.25 39.80 40.08 608,561 +0.18(+0.46%)
Aug 26, 2003 39.78 40.06 39.54 39.89 1,148,809 -0.52(-1.28%)
Aug 25, 2003 40.55 40.60 40.37 40.41 478,196 -0.09(-0.23%)
Aug 22, 2003 40.71 40.76 40.49 40.50 368,324 -0.32(-0.79%)
Aug 21, 2003 41.21 41.22 40.74 40.83 698,318 -0.31(-0.74%)
Aug 20, 2003 41.08 41.13 40.82 41.13 605,145 -0.36(-0.88%)
Aug 19, 2003 41.53 41.63 41.35 41.49 483,888 -0.33(-0.79%)
Aug 18, 2003 41.56 41.87 41.52 41.83 451,250 +0.05(+0.13%)
Aug 15, 2003 42.07 42.07 41.55 41.77 415,195 -0.10(-0.24%)
Aug 14, 2003 41.21 41.92 41.18 41.87 542,714 +0.93(+2.27%)
Aug 13, 2003 41.20 41.23 40.81 40.95 466,620 -0.34(-0.83%)
Aug 12, 2003 41.35 41.37 41.10 41.29 610,838 -0.26(-0.62%)
Aug 11, 2003 41.24 41.61 41.24 41.55 943,488 +0.91(+2.23%)
Aug 08, 2003 40.80 40.84 40.48 40.64 817,297 +0.82(+2.05%)
Aug 07, 2003 39.19 39.86 39.17 39.82 823,749 +0.87(+2.23%)
Aug 06, 2003 39.09 39.37 38.75 38.95 939,503 -0.33(-0.85%)
Aug 05, 2003 38.98 39.57 38.98 39.29 725,643 +0.47(+1.21%)
Aug 04, 2003 38.91 38.98 38.63 38.82 509,506 +0.37(+0.97%)
Aug 01, 2003 38.30 38.49 38.19 38.44 1,013,320 -0.34(-0.88%)
Jul 31, 2003 39.08 39.15 38.75 38.79 548,027 -0.21(-0.54%)
Jul 30, 2003 39.02 39.11 38.82 39.00 331,890 -0.12(-0.30%)
Jul 29, 2003 39.55 39.56 39.00 39.11 418,611 -0.54(-1.36%)
Jul 28, 2003 39.60 39.85 39.42 39.65 482,560 +0.07(+0.19%)
Jul 25, 2003 39.41 39.58 39.15 39.58 803,824 +0.08(+0.20%)
Jul 24, 2003 39.44 39.88 39.37 39.50 847,280 +0.29(+0.74%)
Jul 23, 2003 39.31 39.34 39.12 39.21 748,414 -0.09(-0.23%)
Jul 22, 2003 39.00 39.45 38.89 39.30 552,202 +0.43(+1.11%)
Jul 21, 2003 38.97 39.13 38.70 38.86 790,351 -0.45(-1.14%)
Jul 18, 2003 38.84 39.36 38.73 39.31 595,278 +0.61(+1.57%)
Jul 17, 2003 38.39 38.84 38.37 38.71 620,516 +0.22(+0.56%)
Jul 16, 2003 38.50 38.54 38.08 38.49 891,494 +0.12(+0.30%)
Jul 15, 2003 39.13 39.15 38.37 38.37 1,100,989 -0.96(-2.45%)
Jul 14, 2003 39.39 39.65 39.29 39.34 656,760 -0.09(-0.24%)
Jul 11, 2003 38.91 39.43 38.85 39.43 1,213,897 +0.65(+1.67%)
Jul 10, 2003 38.57 38.86 38.52 38.79 752,589 -0.30(-0.77%)
Jul 09, 2003 39.50 39.60 39.03 39.09 1,418,648 -0.75(-1.89%)
Jul 08, 2003 39.68 39.84 39.38 39.84 812,364 +0.07(+0.19%)
Jul 07, 2003 39.68 40.09 39.62 39.77 1,350,334 +0.41(+1.04%)
Jul 03, 2003 39.90 39.90 38.98 39.35 843,674 -0.54(-1.36%)
Jul 02, 2003 39.46 39.97 39.46 39.90 445,557 +0.16(+0.41%)
Jul 01, 2003 39.42 39.73 39.17 39.73 1,113,134 -0.21(-0.53%)
Jun 30, 2003 40.18 40.42 39.83 39.95 623,552 -0.05(-0.13%)
Jun 27, 2003 40.01 40.31 39.92 40.00 604,956 -0.50(-1.22%)
Jun 26, 2003 40.62 40.81 40.46 40.49 1,100,230 -0.58(-1.42%)
Jun 25, 2003 41.04 41.53 41.00 41.08 759,610 -0.30(-0.71%)
Jun 24, 2003 41.25 41.50 41.16 41.37 555,238 +0.04(+0.10%)
Jun 23, 2003 41.49 41.57 41.24 41.33 619,377 -0.40(-0.96%)
Jun 20, 2003 42.13 42.23 41.66 41.73 795,475 -0.02(-0.04%)
Jun 19, 2003 41.89 42.06 41.56 41.75 879,918 -0.29(-0.69%)
Jun 18, 2003 42.12 42.22 41.91 42.04 857,716 -0.09(-0.23%)
Jun 17, 2003 42.22 42.38 41.99 42.13 1,678,240 -0.95(-2.21%)
Jun 16, 2003 42.56 43.10 42.34 43.09 1,330,030 +1.32(+3.17%)
Jun 13, 2003 42.21 42.32 41.55 41.76 1,748,831 -0.42(-1.00%)
Jun 12, 2003 42.45 42.52 41.97 42.18 1,270,066 +0.13(+0.31%)
Jun 11, 2003 41.37 42.05 41.30 42.05 841,017 +1.43(+3.53%)
Jun 10, 2003 40.40 40.63 40.28 40.62 853,731 +0.45(+1.13%)
Jun 09, 2003 40.09 40.34 39.95 40.17 1,486,392 -0.09(-0.24%)
Jun 06, 2003 40.42 40.58 40.11 40.26 580,856 +0.08(+0.21%)
Jun 05, 2003 39.74 40.30 39.74 40.18 565,485 -0.23(-0.56%)
Jun 04, 2003 39.68 40.42 39.68 40.40 967,398 +0.80(+2.02%)
Jun 03, 2003 39.02 39.68 38.95 39.60 934,569 +0.61(+1.55%)
Jun 02, 2003 38.59 39.34 38.50 39.00 726,212 +0.24(+0.61%)
May 30, 2003 38.16 38.79 38.16 38.76 808,379 +0.55(+1.43%)
May 29, 2003 38.47 38.67 38.12 38.21 809,517 +0.01(+0.01%)
May 28, 2003 38.06 38.44 37.78 38.21 829,632 -0.05(-0.14%)
May 27, 2003 37.47 38.33 37.44 38.26 805,912 +0.53(+1.40%)
May 23, 2003 37.64 38.05 37.60 37.73 670,613 -0.12(-0.31%)
May 22, 2003 37.68 37.93 37.57 37.85 1,015,787 +0.30(+0.79%)
May 21, 2003 37.10 37.56 36.85 37.55 1,186,951 +0.45(+1.22%)
May 20, 2003 37.10 37.34 36.97 37.10 1,108,580 +0.44(+1.19%)
May 19, 2003 37.52 37.59 36.64 36.66 959,997 -1.41(-3.71%)
May 16, 2003 37.51 38.07 37.49 38.07 1,529,848 +1.21(+3.29%)
May 15, 2003 36.70 36.91 36.62 36.86 1,059,242 +0.16(+0.43%)
May 14, 2003 37.02 37.05 36.56 36.70 1,014,458 -0.16(-0.43%)
May 13, 2003 36.87 36.96 36.56 36.86 1,291,319 -1.62(-4.20%)
May 12, 2003 38.11 38.53 38.00 38.48 883,144 +0.22(+0.58%)
May 09, 2003 37.52 38.26 37.35 38.26 1,108,390 +0.82(+2.18%)
May 08, 2003 37.55 37.58 37.34 37.44 1,549,203 -0.37(-0.98%)
May 07, 2003 37.64 38.05 37.58 37.81 1,288,662 +0.19(+0.52%)
May 06, 2003 37.15 37.68 37.14 37.62 1,720,177 +0.89(+2.41%)
May 05, 2003 36.60 36.89 36.48 36.73 2,077,686 +0.56(+1.56%)
May 02, 2003 35.26 36.17 35.26 36.17 1,257,541 +1.34(+3.86%)
May 01, 2003 34.70 35.00 34.65 34.82 848,987 +0.20(+0.58%)
Apr 30, 2003 34.89 35.00 34.51 34.62 957,910 -0.05(-0.15%)
Apr 29, 2003 34.90 35.10 34.51 34.68 731,146 -0.51(-1.44%)
Apr 28, 2003 34.34 35.23 34.33 35.18 1,073,094 +0.93(+2.71%)
Apr 25, 2003 34.37 34.49 34.04 34.25 1,142,547 -1.04(-2.96%)
Apr 24, 2003 35.68 35.75 35.07 35.30 967,018 -0.45(-1.27%)
Apr 23, 2003 35.99 36.12 35.60 35.75 1,103,077 -0.24(-0.67%)
Apr 22, 2003 35.12 36.10 34.95 35.99 1,250,520 +0.69(+1.94%)
Apr 21, 2003 35.26 35.52 35.24 35.31 388,439 -0.26(-0.74%)
Apr 17, 2003 35.12 35.57 35.02 35.57 796,424 +0.80(+2.29%)
Apr 16, 2003 35.38 35.41 34.54 34.78 898,515 -0.48(-1.38%)
Apr 15, 2003 34.97 35.36 34.89 35.26 763,405 +0.02(+0.06%)
Apr 14, 2003 34.73 35.25 34.59 35.24 707,995 +0.57(+1.64%)
Apr 11, 2003 35.05 35.29 34.65 34.67 859,045 -0.32(-0.92%)
Apr 10, 2003 35.10 35.23 34.70 34.99 1,019,961 -0.59(-1.66%)
Apr 09, 2003 35.68 36.10 35.53 35.58 1,319,403 +0.09(+0.25%)
Apr 08, 2003 35.46 35.65 35.21 35.49 1,210,481 +0.16(+0.45%)
Apr 07, 2003 35.97 36.05 35.33 35.33 1,985,462 +0.03(+0.07%)
Apr 04, 2003 35.31 35.49 35.05 35.31 777,068 +0.54(+1.56%)
Apr 03, 2003 34.98 35.04 34.73 34.76 1,228,129 +0.35(+1.03%)
Apr 02, 2003 34.42 34.72 34.31 34.41 1,040,835 -0.07(-0.20%)
Apr 01, 2003 33.99 34.48 33.86 34.48 1,021,480 +1.14(+3.41%)
Mar 31, 2003 33.44 33.54 33.18 33.34 626,968 -0.46(-1.37%)
Mar 28, 2003 33.44 34.04 33.41 33.81 681,429 +0.32(+0.94%)
Mar 27, 2003 33.13 33.76 33.12 33.49 1,369,880 -0.42(-1.24%)
Mar 26, 2003 34.29 34.41 33.81 33.91 1,469,124 -0.22(-0.63%)
Mar 25, 2003 33.78 34.29 33.48 34.13 1,395,687 +1.19(+3.62%)
Mar 24, 2003 33.43 33.69 32.93 32.94 1,042,163 -0.87(-2.57%)
Mar 21, 2003 33.87 34.20 33.77 33.81 1,281,831 +0.29(+0.86%)
Mar 20, 2003 34.17 34.17 32.97 33.52 2,775,245 -0.66(-1.93%)
Mar 19, 2003 34.20 34.39 33.68 34.17 1,534,212 +0.53(+1.57%)
Mar 18, 2003 34.52 34.52 33.30 33.65 2,392,498 -0.87(-2.52%)
Mar 17, 2003 33.65 34.97 33.51 34.52 2,547,343 +0.94(+2.81%)
Mar 14, 2003 33.15 33.88 32.90 33.57 957,530 +0.11(+0.33%)
Mar 13, 2003 32.60 33.60 32.51 33.46 1,490,188 +0.86(+2.63%)
Mar 12, 2003 32.69 32.71 32.12 32.60 2,345,627 -1.18(-3.48%)
Mar 11, 2003 34.16 34.29 33.78 33.78 782,002 -0.24(-0.70%)
Mar 10, 2003 34.36 34.56 34.02 34.02 903,069 -0.40(-1.15%)
Mar 07, 2003 34.65 34.92 34.28 34.41 1,231,165 -0.74(-2.10%)
Mar 06, 2003 34.94 35.38 34.92 35.15 939,124 +0.13(+0.38%)
Mar 05, 2003 34.77 35.24 34.61 35.02 1,049,185 +0.19(+0.54%)
Mar 04, 2003 34.89 35.18 34.25 34.83 1,693,801 -0.38(-1.08%)
Mar 03, 2003 35.19 35.26 34.84 35.21 755,815 +0.56(+1.61%)
Feb 28, 2003 34.25 34.80 34.21 34.65 768,719 +0.60(+1.75%)
Feb 27, 2003 34.10 34.52 33.90 34.05 2,580,740 -0.16(-0.48%)
Feb 26, 2003 34.94 34.94 33.99 34.22 1,215,415 -0.72(-2.07%)
Feb 25, 2003 34.73 35.02 34.59 34.94 1,918,856 -0.55(-1.56%)
Feb 24, 2003 35.47 35.79 35.44 35.49 718,432 -0.26(-0.74%)
Feb 21, 2003 34.94 35.76 34.78 35.76 1,081,634 +1.30(+3.78%)
Feb 20, 2003 34.88 34.98 34.31 34.45 709,324 -0.16(-0.47%)
Feb 19, 2003 35.32 35.40 34.55 34.62 578,389 -0.51(-1.44%)
Feb 18, 2003 35.04 35.60 35.01 35.12 655,622 +0.66(+1.93%)
Feb 14, 2003 33.76 34.64 33.63 34.46 875,933 +0.84(+2.51%)
Feb 13, 2003 33.19 33.77 33.05 33.62 1,433,829 +0.68(+2.06%)
Feb 12, 2003 33.61 33.72 32.94 32.94 532,088 -1.03(-3.03%)
Feb 11, 2003 34.05 34.31 33.85 33.96 633,040 -0.14(-0.40%)
Feb 10, 2003 34.23 34.31 33.66 34.10 824,319 +0.37(+1.11%)
Feb 07, 2003 34.32 34.32 33.56 33.73 1,257,921 -0.73(-2.11%)
Feb 06, 2003 34.99 35.17 34.37 34.45 937,416 -1.03(-2.90%)
Feb 05, 2003 35.71 35.90 35.36 35.48 876,123 -0.53(-1.46%)
Feb 04, 2003 35.83 36.05 35.70 36.01 824,698 +0.00(+0.00%)
Feb 03, 2003 35.79 36.09 35.62 36.01 844,813 +0.22(+0.62%)
Jan 31, 2003 34.71 35.97 34.71 35.79 1,653,571 +1.07(+3.10%)
Jan 30, 2003 35.18 35.28 34.62 34.71 905,156 -0.79(-2.21%)
Jan 29, 2003 34.58 35.62 34.35 35.50 2,757,218 +1.07(+3.11%)
Jan 28, 2003 33.83 34.48 33.71 34.43 1,275,758 +1.11(+3.34%)
Jan 27, 2003 33.46 33.78 32.88 33.32 1,245,397 -0.75(-2.20%)
Jan 24, 2003 34.39 34.45 33.89 34.06 1,670,080 -0.51(-1.46%)
Jan 23, 2003 34.20 34.82 34.10 34.57 1,580,893 -0.08(-0.24%)
Jan 22, 2003 35.24 35.24 34.44 34.65 1,253,936 -0.58(-1.65%)
Jan 21, 2003 35.77 35.77 35.23 35.23 1,307,259 -1.31(-3.58%)
Jan 17, 2003 36.58 36.77 36.34 36.54 532,657 -0.24(-0.66%)
Jan 16, 2003 36.60 36.83 36.49 36.78 953,735 +0.19(+0.53%)
Jan 15, 2003 36.60 36.65 36.41 36.59 497,931 -0.01(-0.03%)
Jan 14, 2003 36.42 36.60 36.25 36.60 730,956 -0.07(-0.19%)
Jan 13, 2003 36.92 36.92 36.36 36.67 888,837 -0.60(-1.61%)
Jan 10, 2003 36.94 37.39 36.94 37.27 519,563 -0.31(-0.81%)
Jan 09, 2003 36.64 37.57 36.55 37.57 770,047 +0.97(+2.65%)
Jan 08, 2003 36.63 36.79 36.37 36.60 975,747 -1.00(-2.65%)
Jan 07, 2003 38.15 38.21 37.55 37.60 1,467,606 -1.87(-4.74%)
Jan 06, 2003 38.43 39.58 38.43 39.47 1,742,948 +1.39(+3.64%)
Jan 03, 2003 38.01 38.25 37.89 38.08 758,851 -0.35(-0.90%)
Jan 02, 2003 37.74 38.44 37.66 38.43 1,856,046 +0.75(+2.00%)
Dec 31, 2002 37.68 37.90 37.32 37.68 1,151,845 +0.62(+1.68%)
Dec 30, 2002 37.05 37.48 36.87 37.06 1,251,279 +1.05(+2.93%)
Dec 27, 2002 36.65 36.93 35.98 36.00 970,054 -0.72(-1.97%)
Dec 26, 2002 36.59 36.87 36.59 36.73 404,189 +0.14(+0.37%)
Dec 24, 2002 37.02 37.05 36.57 36.59 264,146 -0.12(-0.32%)
Dec 23, 2002 36.88 36.92 36.60 36.70 856,578 +0.56(+1.56%)
Dec 20, 2002 36.08 36.31 36.01 36.14 955,063 +0.61(+1.72%)
Dec 19, 2002 35.42 35.70 35.11 35.53 751,451 +0.00(+0.00%)
Dec 18, 2002 35.61 35.67 35.26 35.53 2,021,327 -0.39(-1.09%)
Dec 17, 2002 36.46 36.55 35.80 35.92 2,027,968 -0.02(-0.06%)
Dec 16, 2002 35.33 35.94 35.18 35.94 735,890 +1.03(+2.94%)
Dec 13, 2002 35.09 35.21 34.78 34.91 891,304 -0.18(-0.51%)
Dec 12, 2002 34.79 35.17 34.73 35.09 1,238,945 +0.33(+0.94%)
Dec 11, 2002 35.05 35.05 34.54 34.76 588,257 -0.28(-0.80%)
Dec 10, 2002 34.64 35.08 34.57 35.04 586,739 +0.41(+1.17%)
Dec 09, 2002 35.12 35.22 34.60 34.64 1,117,309 -0.93(-2.61%)
Dec 06, 2002 34.74 35.69 34.61 35.57 1,012,940 +0.86(+2.49%)
Dec 05, 2002 34.89 34.93 34.35 34.70 1,045,389 -0.02(-0.05%)
Dec 04, 2002 34.90 34.90 34.46 34.72 872,707 -0.18(-0.51%)
Dec 03, 2002 35.12 35.21 34.65 34.90 1,228,698 -0.12(-0.35%)
Dec 02, 2002 35.18 35.18 34.63 35.02 1,244,828 -0.16(-0.45%)
Nov 29, 2002 35.47 35.52 35.18 35.18 325,439 -0.38(-1.07%)
Nov 27, 2002 35.26 35.85 35.11 35.56 646,703 +0.95(+2.76%)
Nov 26, 2002 35.12 35.16 34.60 34.60 946,145 -0.89(-2.51%)
Nov 25, 2002 35.31 35.60 35.12 35.49 638,923 -0.49(-1.36%)
Nov 22, 2002 36.14 36.34 35.68 35.98 1,149,188 -0.90(-2.44%)
Nov 21, 2002 36.71 36.93 36.42 36.88 1,293,596 -0.01(-0.03%)
Nov 20, 2002 36.46 36.99 36.41 36.89 645,185 -0.05(-0.13%)
Nov 19, 2002 37.36 37.52 36.78 36.94 555,997 -0.23(-0.61%)
Nov 18, 2002 37.28 37.51 37.05 37.17 464,153 +0.07(+0.18%)
Nov 15, 2002 36.36 37.10 36.23 37.10 596,606 +0.38(+1.03%)
Nov 14, 2002 36.05 36.72 35.91 36.72 718,432 +1.22(+3.43%)
Nov 13, 2002 35.89 35.96 35.40 35.50 1,170,441 -0.96(-2.63%)
Nov 12, 2002 36.40 36.73 36.33 36.46 547,268 +0.46(+1.27%)
Nov 11, 2002 36.25 36.62 35.98 36.00 642,528 +0.00(+0.00%)
Nov 08, 2002 35.97 36.35 35.85 36.00 587,498 +0.27(+0.77%)
Nov 07, 2002 35.76 35.89 35.60 35.73 827,924 -0.63(-1.74%)
Nov 06, 2002 36.19 36.44 35.62 36.36 798,321 -0.40(-1.08%)
Nov 05, 2002 36.23 36.90 35.98 36.76 925,651 +0.53(+1.45%)
Nov 04, 2002 36.11 36.52 35.87 36.23 776,689 -0.33(-0.91%)
Nov 01, 2002 35.84 36.56 35.78 36.56 796,234 +0.72(+2.00%)
Oct 31, 2002 35.82 36.20 35.57 35.85 1,311,623 +0.64(+1.83%)
Oct 30, 2002 34.15 35.20 34.12 35.20 1,171,390 +1.39(+4.11%)
Oct 29, 2002 34.50 34.50 33.63 33.81 1,153,932 -1.26(-3.59%)
Oct 28, 2002 34.97 35.56 34.80 35.07 965,121 -0.18(-0.52%)
Oct 25, 2002 34.88 35.48 34.78 35.26 714,637 +0.22(+0.62%)
Oct 24, 2002 35.15 35.81 34.88 35.04 1,064,935 +0.30(+0.86%)
Oct 23, 2002 34.41 34.83 34.08 34.74 1,469,883 -0.42(-1.20%)
Oct 22, 2002 35.23 35.71 34.97 35.16 745,188 -1.43(-3.92%)
Oct 21, 2002 35.94 36.75 35.62 36.59 992,446 +0.21(+0.56%)
Oct 18, 2002 36.12 36.52 35.85 36.39 1,088,085 -0.60(-1.61%)
Oct 17, 2002 36.99 37.14 36.44 36.98 622,224 +0.70(+1.93%)
Oct 16, 2002 36.60 37.17 36.02 36.28 1,550,342 -1.22(-3.26%)
Oct 15, 2002 37.52 37.82 37.20 37.51 1,221,297 +0.62(+1.67%)
Oct 14, 2002 36.52 37.00 36.16 36.89 1,183,155 +0.21(+0.57%)
Oct 11, 2002 36.57 37.26 36.26 36.68 1,273,861 +1.15(+3.25%)
Oct 10, 2002 33.99 35.58 33.70 35.52 1,180,878 +1.65(+4.87%)
Oct 09, 2002 33.50 34.28 33.49 33.87 1,045,959 -1.01(-2.90%)
Oct 08, 2002 35.05 35.18 34.28 34.89 837,222 -0.42(-1.19%)
Oct 07, 2002 35.54 35.89 35.23 35.31 1,065,694 +0.16(+0.45%)
Oct 04, 2002 36.18 36.34 34.90 35.15 1,807,087 -1.42(-3.89%)
Oct 03, 2002 37.28 37.85 36.56 36.57 1,027,552 -0.37(-1.00%)
Oct 02, 2002 36.47 38.22 36.41 36.94 1,456,221 +0.03(+0.09%)
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.