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 (%)
Feb 29, 2012	33.75	33.82	33.17	33.23	4,898,011	-0.25(-0.74%)
Feb 28, 2012	33.32	33.55	33.20	33.48	4,300,317	+0.15(+0.46%)
Feb 27, 2012	33.14	33.44	33.10	33.33	4,498,321	-0.14(-0.41%)
Feb 24, 2012	33.46	33.62	33.42	33.46	3,932,253	+0.20(+0.61%)
Feb 23, 2012	33.01	33.27	32.88	33.26	5,739,590	+0.52(+1.57%)
Feb 22, 2012	32.72	32.88	32.60	32.75	5,528,976	+0.01(+0.02%)
Feb 21, 2012	32.58	32.90	32.56	32.74	7,107,790	+0.09(+0.29%)
Feb 17, 2012	32.28	32.67	32.42	32.64	7,988,222	+0.37(+1.14%)
Feb 16, 2012	31.65	32.32	31.58	32.28	3,847,986	+0.62(+1.95%)
Feb 15, 2012	31.78	31.84	31.58	31.66	3,607,130	-0.32(-1.00%)
Feb 14, 2012	32.05	32.10	31.67	31.98	3,604,469	-0.12(-0.37%)
Feb 13, 2012	32.22	32.24	31.92	32.10	3,565,911	+0.30(+0.95%)
Feb 10, 2012	31.81	31.86	31.62	31.80	3,552,504	-0.52(-1.61%)
Feb 09, 2012	32.60	32.68	32.28	32.32	3,923,343	+0.04(+0.13%)
Feb 08, 2012	32.06	32.30	32.02	32.28	3,343,151	+0.07(+0.20%)
Feb 07, 2012	31.87	32.29	31.73	32.21	3,639,449	+0.24(+0.76%)
Feb 06, 2012	31.59	31.97	31.57	31.97	4,094,053	-0.17(-0.52%)
Feb 03, 2012	31.61	32.18	31.57	32.13	5,169,545	+0.25(+0.80%)
Feb 02, 2012	31.76	32.01	31.64	31.88	5,275,845	+0.29(+0.92%)

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.