Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.