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, 2004 53.92 53.96 53.53 53.84 1,323,958 -0.23(-0.42%)
Sep 29, 2004 54.22 54.27 53.73 54.07 2,334,052 -0.42(-0.76%)
Sep 28, 2004 55.51 55.63 54.32 54.48 3,601,841 -0.52(-0.95%)
Sep 27, 2004 54.67 55.23 54.65 55.01 1,517,893 +0.68(+1.25%)
Sep 24, 2004 54.45 54.62 54.26 54.33 795,095 +0.57(+1.06%)
Sep 23, 2004 54.21 54.21 53.65 53.76 1,109,149 -0.39(-0.72%)
Sep 22, 2004 54.25 54.27 53.82 54.15 1,667,424 -0.56(-1.03%)
Sep 21, 2004 54.04 54.85 54.04 54.71 2,477,890 +1.77(+3.34%)
Sep 20, 2004 52.92 53.09 52.82 52.94 1,412,576 -0.43(-0.80%)
Sep 17, 2004 52.94 53.37 52.83 53.37 1,002,124 +0.83(+1.57%)
Sep 16, 2004 52.27 52.60 52.16 52.54 783,141 -0.21(-0.40%)
Sep 15, 2004 52.90 52.90 52.55 52.75 909,141 -0.47(-0.88%)
Sep 14, 2004 53.07 53.31 52.97 53.22 961,136 +0.15(+0.29%)
Sep 13, 2004 52.50 53.17 52.46 53.07 2,278,262 +0.31(+0.58%)
Sep 10, 2004 52.96 53.00 52.66 52.76 1,309,346 +0.43(+0.83%)
Sep 09, 2004 52.21 52.46 51.94 52.33 1,258,490 +0.31(+0.59%)
Sep 08, 2004 51.56 52.20 51.54 52.02 909,521 -0.04(-0.08%)
Sep 07, 2004 51.80 52.11 51.65 52.07 812,364 +0.02(+0.03%)
Sep 03, 2004 51.85 52.12 51.77 52.05 945,955 -0.17(-0.33%)
Sep 02, 2004 51.93 52.22 51.85 52.22 891,494 +0.45(+0.87%)
Sep 01, 2004 51.64 51.82 51.54 51.78 1,124,330 +0.14(+0.27%)
Aug 31, 2004 51.38 51.64 51.13 51.64 827,355 +0.56(+1.09%)
Aug 30, 2004 51.18 51.34 50.84 51.08 929,825 +0.00(+0.00%)
Aug 27, 2004 51.04 51.16 50.87 51.08 808,379 +0.34(+0.68%)
Aug 26, 2004 50.27 50.80 50.21 50.74 769,288 +0.40(+0.80%)
Aug 25, 2004 49.98 50.42 49.94 50.34 902,690 +0.36(+0.72%)
Aug 24, 2004 49.97 50.14 49.82 49.98 1,201,942 -0.39(-0.77%)
Aug 23, 2004 51.02 51.03 50.34 50.37 945,955 -0.67(-1.31%)
Aug 20, 2004 50.96 51.32 50.95 51.04 1,078,787 +0.17(+0.34%)
Aug 19, 2004 50.93 51.08 50.76 50.86 613,305 -0.10(-0.20%)
Aug 18, 2004 50.56 50.96 50.56 50.96 942,729 +0.45(+0.89%)
Aug 17, 2004 51.13 51.14 50.46 50.52 1,691,903 -0.66(-1.30%)
Aug 16, 2004 50.76 51.21 50.72 51.18 949,750 +0.19(+0.38%)
Aug 13, 2004 51.01 51.15 50.80 50.99 967,588 +0.25(+0.50%)
Aug 12, 2004 51.12 51.23 50.70 50.73 761,887 -0.26(-0.52%)
Aug 11, 2004 51.04 51.18 50.59 51.00 1,553,378 -0.11(-0.21%)
Aug 10, 2004 51.29 51.58 51.04 51.10 2,383,010 +0.45(+0.88%)
Aug 09, 2004 50.62 51.04 50.42 50.65 862,840 +0.35(+0.70%)
Aug 06, 2004 51.18 51.25 50.30 50.30 1,458,877 -0.20(-0.39%)
Aug 05, 2004 51.04 51.20 50.50 50.50 1,398,723 -0.18(-0.36%)
Aug 04, 2004 51.08 51.17 50.64 50.68 1,018,443 -0.96(-1.87%)
Aug 03, 2004 51.48 51.88 51.46 51.64 1,143,306 +0.63(+1.23%)
Aug 02, 2004 50.92 51.07 50.62 51.02 2,189,075 -0.28(-0.55%)
Jul 30, 2004 51.23 51.58 51.17 51.30 1,125,658 +0.28(+0.55%)
Jul 29, 2004 51.03 51.31 50.83 51.02 1,934,796 +0.87(+1.73%)
Jul 28, 2004 49.63 50.25 49.41 50.15 1,764,771 +0.21(+0.41%)
Jul 27, 2004 49.55 49.99 49.29 49.95 747,466 +0.33(+0.67%)
Jul 26, 2004 50.14 50.16 49.62 49.62 1,154,502 -0.49(-0.98%)
Jul 23, 2004 50.38 50.41 50.01 50.11 1,090,173 -0.55(-1.09%)
Jul 22, 2004 50.65 50.93 50.46 50.66 1,522,637 -0.20(-0.39%)
Jul 21, 2004 51.23 51.38 50.85 50.86 1,360,392 -0.88(-1.70%)
Jul 20, 2004 51.66 51.98 51.65 51.74 1,290,370 -0.32(-0.61%)
Jul 19, 2004 52.28 52.59 52.03 52.06 1,258,300 -0.80(-1.52%)
Jul 16, 2004 52.54 52.86 52.47 52.86 1,526,622 +0.84(+1.61%)
Jul 15, 2004 52.49 52.57 52.02 52.02 1,471,591 -0.05(-0.09%)
Jul 14, 2004 51.73 52.18 51.73 52.07 566,055 +0.40(+0.77%)
Jul 13, 2004 51.85 51.85 51.49 51.67 1,569,697 -0.45(-0.86%)
Jul 12, 2004 52.22 52.29 51.99 52.12 692,245 -0.47(-0.90%)
Jul 09, 2004 52.32 52.60 52.30 52.59 958,859 +0.57(+1.10%)
Jul 08, 2004 51.51 52.16 51.51 52.02 860,942 +0.37(+0.72%)
Jul 07, 2004 51.53 51.64 51.44 51.64 662,643 +0.45(+0.87%)
Jul 06, 2004 51.45 51.49 51.19 51.20 500,398 +0.37(+0.74%)
Jul 02, 2004 50.91 51.07 50.78 50.82 838,551 +0.08(+0.17%)
Jul 01, 2004 50.91 50.96 50.25 50.74 775,930 +0.11(+0.21%)
Jun 30, 2004 50.35 50.68 50.13 50.63 1,016,546 +0.22(+0.44%)
Jun 29, 2004 50.44 50.62 50.38 50.41 1,072,146 -0.41(-0.80%)
Jun 28, 2004 51.42 51.42 50.82 50.82 1,031,347 -0.22(-0.43%)
Jun 25, 2004 51.20 51.50 51.01 51.04 578,199 -0.49(-0.95%)
Jun 24, 2004 51.50 51.80 51.43 51.53 595,657 +0.02(+0.03%)
Jun 23, 2004 51.22 51.58 50.76 51.51 1,426,238 +0.11(+0.21%)
Jun 22, 2004 51.21 51.46 51.04 51.41 1,117,309 -0.48(-0.92%)
Jun 21, 2004 51.73 52.13 51.67 51.89 1,378,419 -0.36(-0.69%)
Jun 18, 2004 52.04 52.52 51.99 52.24 1,000,606 +0.77(+1.49%)
Jun 17, 2004 51.09 51.56 50.85 51.48 591,483 +0.58(+1.14%)
Jun 16, 2004 50.95 51.01 50.62 50.90 966,639 +0.18(+0.36%)
Jun 15, 2004 50.50 50.82 50.34 50.71 1,177,842 +0.99(+1.99%)
Jun 14, 2004 49.59 49.75 49.47 49.72 897,946 -0.82(-1.63%)
Jun 10, 2004 50.14 50.65 50.06 50.54 794,147 +0.41(+0.81%)
Jun 09, 2004 50.43 50.45 49.85 50.14 1,111,805 -0.87(-1.71%)
Jun 08, 2004 51.21 51.38 50.80 51.01 1,180,878 -0.42(-0.82%)
Jun 07, 2004 51.02 51.43 50.93 51.43 917,681 +0.87(+1.72%)
Jun 04, 2004 50.30 50.67 50.02 50.56 1,483,356 +0.29(+0.58%)
Jun 03, 2004 49.94 50.37 49.90 50.27 2,209,190 +0.16(+0.33%)
Jun 02, 2004 50.67 50.80 50.09 50.11 1,186,192 -0.02(-0.03%)
Jun 01, 2004 49.96 50.19 49.73 50.13 767,960 +0.55(+1.11%)
May 28, 2004 50.04 50.05 49.46 49.58 998,329 -0.70(-1.38%)
May 27, 2004 50.36 50.50 50.11 50.27 2,233,289 +0.66(+1.34%)
May 26, 2004 49.97 50.03 49.59 49.61 873,277 -0.31(-0.62%)
May 25, 2004 49.43 49.92 49.30 49.92 921,096 +0.90(+1.83%)
May 24, 2004 48.25 49.02 48.25 49.02 1,293,786 +1.33(+2.80%)
May 21, 2004 48.16 48.16 47.30 47.69 932,102 +0.36(+0.77%)
May 20, 2004 47.45 47.73 47.33 47.33 958,859 -0.28(-0.60%)
May 19, 2004 47.69 48.27 47.38 47.61 1,277,087 -1.11(-2.27%)
May 18, 2004 48.72 49.06 48.51 48.72 1,141,218 -0.61(-1.23%)
May 17, 2004 49.51 49.67 49.17 49.33 1,239,135 -0.31(-0.62%)
May 14, 2004 49.75 49.93 49.57 49.63 1,024,326 +0.60(+1.21%)
May 13, 2004 48.63 49.18 48.58 49.04 1,168,164 +0.09(+0.19%)
May 12, 2004 48.90 49.14 48.33 48.94 1,724,731 +0.27(+0.55%)
May 11, 2004 47.89 48.77 47.87 48.67 1,450,338 +0.83(+1.74%)
May 10, 2004 48.31 48.39 47.67 47.84 966,070 -1.29(-2.63%)
May 07, 2004 49.86 50.07 49.10 49.13 941,211 -0.70(-1.40%)
May 06, 2004 50.48 50.63 49.65 49.83 1,400,241 -1.32(-2.58%)
May 05, 2004 50.39 51.25 50.28 51.14 1,316,936 +0.84(+1.68%)
May 04, 2004 50.17 50.59 49.95 50.30 963,603 +0.74(+1.49%)
May 03, 2004 48.99 49.69 48.91 49.56 1,009,525 +1.02(+2.10%)
Apr 30, 2004 48.61 48.86 48.55 48.55 1,196,628 +0.24(+0.50%)
Apr 29, 2004 49.14 49.46 48.17 48.30 1,559,071 -0.77(-1.57%)
Apr 28, 2004 49.94 49.98 49.05 49.07 1,234,011 -1.20(-2.38%)
Apr 27, 2004 49.83 50.43 49.83 50.27 1,360,012 -0.09(-0.18%)
Apr 26, 2004 50.48 50.59 50.12 50.36 593,001 +0.32(+0.64%)
Apr 23, 2004 50.06 50.11 49.80 50.04 411,210 -0.42(-0.84%)
Apr 22, 2004 49.33 50.47 49.33 50.46 938,934 +0.56(+1.13%)
Apr 21, 2004 49.72 50.14 49.55 49.89 1,672,358 +0.07(+0.14%)
Apr 20, 2004 50.58 50.62 49.83 49.83 1,940,868 -1.37(-2.68%)
Apr 19, 2004 50.77 51.26 50.72 51.20 1,242,361 -0.18(-0.36%)
Apr 16, 2004 50.69 51.64 50.62 51.38 1,063,986 +0.74(+1.46%)
Apr 15, 2004 50.38 50.67 50.22 50.64 841,397 +0.60(+1.19%)
Apr 14, 2004 49.30 50.12 49.30 50.05 978,404 +0.14(+0.29%)
Apr 13, 2004 50.27 50.28 49.85 49.91 820,144 -0.47(-0.93%)
Apr 12, 2004 49.85 50.42 49.85 50.37 1,568,748 +0.53(+1.07%)
Apr 08, 2004 49.90 49.97 49.61 49.84 1,153,553 +0.36(+0.72%)
Apr 07, 2004 49.68 49.68 49.20 49.48 1,204,598 -0.19(-0.39%)
Apr 06, 2004 50.03 50.20 49.55 49.68 905,346 +0.22(+0.44%)
Apr 05, 2004 49.05 49.54 49.02 49.46 748,604 +0.40(+0.82%)
Apr 02, 2004 48.80 49.06 48.67 49.06 882,954 +0.80(+1.66%)
Apr 01, 2004 48.14 48.69 48.08 48.26 1,518,841 -0.22(-0.46%)
Mar 31, 2004 48.61 48.76 48.00 48.48 799,839 +0.29(+0.60%)
Mar 30, 2004 47.63 48.30 47.63 48.19 1,048,615 +0.50(+1.04%)
Mar 29, 2004 47.52 47.87 47.51 47.70 808,568 +0.27(+0.57%)
Mar 26, 2004 47.03 47.56 46.86 47.43 945,196 +0.59(+1.26%)
Mar 25, 2004 46.69 46.91 46.53 46.84 1,552,239 +0.15(+0.32%)
Mar 24, 2004 47.18 47.28 46.69 46.69 1,487,721 -0.97(-2.03%)
Mar 23, 2004 47.70 47.78 47.32 47.66 613,495 +0.24(+0.51%)
Mar 22, 2004 48.12 48.12 47.39 47.42 774,601 -0.97(-2.00%)
Mar 19, 2004 48.53 48.67 48.21 48.39 944,627 -0.18(-0.38%)
Mar 18, 2004 48.39 48.70 48.06 48.57 1,386,009 +0.76(+1.60%)
Mar 17, 2004 47.34 47.92 47.15 47.81 1,045,959 +0.20(+0.41%)
Mar 16, 2004 47.54 47.66 47.30 47.61 1,029,260 +0.13(+0.28%)
Mar 15, 2004 48.04 48.26 47.38 47.48 1,234,201 -0.34(-0.71%)
Mar 12, 2004 47.66 47.83 47.29 47.82 1,258,490 -0.31(-0.64%)
Mar 11, 2004 48.63 48.89 48.12 48.12 1,792,476 -1.21(-2.45%)
Mar 10, 2004 49.52 49.79 49.33 49.33 1,874,452 +0.38(+0.78%)
Mar 09, 2004 49.01 49.21 48.80 48.95 1,225,662 -0.15(-0.31%)
Mar 08, 2004 49.32 49.60 49.01 49.10 487,494 +0.12(+0.24%)
Mar 05, 2004 48.41 49.11 48.37 48.99 629,624 +0.39(+0.80%)
Mar 04, 2004 48.09 48.79 47.98 48.60 761,318 -0.07(-0.14%)
Mar 03, 2004 48.73 48.82 48.03 48.67 867,774 +0.02(+0.04%)
Mar 02, 2004 49.15 49.17 48.62 48.65 989,410 -0.84(-1.69%)
Mar 01, 2004 49.05 49.52 48.89 49.48 1,435,157 +1.01(+2.08%)
Feb 27, 2004 48.80 49.11 48.27 48.48 1,820,940 -0.45(-0.93%)
Feb 26, 2004 48.58 49.14 48.47 48.93 1,017,874 +0.20(+0.41%)
Feb 25, 2004 48.60 48.82 48.36 48.73 1,541,613 -0.40(-0.82%)
Feb 24, 2004 48.77 49.13 48.68 49.13 1,429,844 +0.04(+0.08%)
Feb 23, 2004 48.83 49.10 48.75 49.09 660,935 +0.76(+1.57%)
Feb 20, 2004 49.25 49.28 48.21 48.33 976,317 +0.26(+0.55%)
Feb 19, 2004 48.25 48.45 47.97 48.07 685,414 +0.06(+0.12%)
Feb 18, 2004 48.04 48.48 47.89 48.01 668,905 +0.01(+0.02%)
Feb 17, 2004 47.82 48.10 47.70 48.00 661,504 +0.52(+1.10%)
Feb 13, 2004 48.04 48.10 47.19 47.48 823,559 -0.43(-0.90%)
Feb 12, 2004 47.81 48.28 47.79 47.91 612,546 -0.85(-1.74%)
Feb 11, 2004 47.63 48.76 47.61 48.76 729,818 +0.43(+0.88%)
Feb 10, 2004 47.72 48.35 47.58 48.33 827,734 +0.01(+0.02%)
Feb 09, 2004 48.13 48.46 47.94 48.32 1,235,719 +1.04(+2.20%)
Feb 06, 2004 46.64 47.29 46.64 47.29 581,425 +0.61(+1.31%)
Feb 05, 2004 47.02 47.11 46.66 46.67 542,145 -0.15(-0.32%)
Feb 04, 2004 47.12 47.31 46.82 46.82 615,392 -0.35(-0.74%)
Feb 03, 2004 47.01 47.22 46.85 47.17 634,368 +0.51(+1.08%)
Feb 02, 2004 46.43 46.92 46.25 46.66 834,755 +0.13(+0.28%)
Jan 30, 2004 46.73 46.73 46.35 46.53 1,668,562 -0.74(-1.56%)
Jan 29, 2004 47.38 47.62 47.08 47.27 1,020,151 -0.40(-0.83%)
Jan 28, 2004 48.18 48.58 47.67 47.67 918,060 -0.55(-1.14%)
Jan 27, 2004 48.27 48.54 48.16 48.21 619,757 +0.05(+0.11%)
Jan 26, 2004 48.07 48.17 47.73 48.16 1,010,284 -0.27(-0.57%)
Jan 23, 2004 48.53 48.75 48.21 48.43 728,300 -0.23(-0.48%)
Jan 22, 2004 48.74 48.86 48.46 48.67 515,958 -0.22(-0.45%)
Jan 21, 2004 48.55 48.90 48.36 48.89 2,123,418 +0.67(+1.39%)
Jan 20, 2004 48.12 48.32 48.01 48.22 595,088 +0.65(+1.36%)
Jan 16, 2004 47.09 47.60 47.04 47.57 815,400 -0.29(-0.61%)
Jan 15, 2004 48.20 48.27 47.75 47.86 826,975 +0.16(+0.33%)
Jan 14, 2004 47.37 47.82 47.26 47.70 723,746 -0.36(-0.75%)
Jan 13, 2004 48.25 48.35 48.06 48.06 560,362 -0.05(-0.11%)
Jan 12, 2004 48.03 48.22 47.91 48.11 623,742 +0.46(+0.96%)
Jan 09, 2004 47.56 47.93 47.26 47.65 976,127 -0.37(-0.78%)
Jan 08, 2004 48.06 48.17 47.79 48.03 1,209,532 -0.23(-0.47%)
Jan 07, 2004 48.40 48.44 47.99 48.26 1,635,354 -1.46(-2.95%)
Jan 06, 2004 49.93 49.96 49.50 49.72 1,475,197 -0.59(-1.16%)
Jan 05, 2004 49.43 50.31 49.41 50.31 1,256,593 +1.16(+2.37%)
Jan 02, 2004 49.24 49.36 48.99 49.14 909,331 +0.39(+0.80%)
Dec 31, 2003 48.58 49.26 48.56 48.75 980,871 +0.80(+1.66%)
Dec 30, 2003 47.96 48.01 47.83 47.96 604,956 +0.17(+0.35%)
Dec 29, 2003 47.47 47.83 47.42 47.79 669,474 +0.39(+0.82%)
Dec 26, 2003 47.35 47.47 47.29 47.40 203,233 +0.15(+0.32%)
Dec 24, 2003 46.93 47.43 46.92 47.24 276,291 +0.28(+0.61%)
Dec 23, 2003 46.89 46.96 46.75 46.96 791,300 -0.40(-0.83%)
Dec 22, 2003 47.37 47.50 47.20 47.35 649,929 +0.22(+0.46%)
Dec 19, 2003 47.48 47.51 46.99 47.14 1,884,699 -0.73(-1.53%)
Dec 18, 2003 47.04 47.97 47.04 47.87 906,675 +1.01(+2.15%)
Dec 17, 2003 46.36 46.90 46.31 46.86 857,716 +0.51(+1.09%)
Dec 16, 2003 45.41 46.40 46.06 46.36 979,163 +0.95(+2.09%)
Dec 15, 2003 45.67 45.85 45.40 45.41 701,354 -0.26(-0.58%)
Dec 12, 2003 45.68 45.72 45.46 45.67 533,226 +0.40(+0.87%)
Dec 11, 2003 44.82 45.37 44.74 45.28 1,098,902 +0.27(+0.60%)
Dec 10, 2003 44.97 45.19 44.87 45.01 486,355 -0.08(-0.19%)
Dec 09, 2003 44.38 45.37 45.07 45.09 743,670 +0.71(+1.60%)
Dec 08, 2003 43.84 44.38 43.84 44.38 563,967 +0.53(+1.21%)
Dec 05, 2003 44.17 43.94 43.73 43.85 1,048,805 -0.32(-0.73%)
Dec 04, 2003 43.93 44.15 43.90 44.17 630,763 +0.16(+0.37%)
Dec 03, 2003 43.63 44.30 44.00 44.01 725,643 +0.38(+0.87%)
Dec 02, 2003 43.72 43.84 43.62 43.63 942,160 +0.07(+0.17%)
Dec 01, 2003 42.56 43.58 43.16 43.55 1,148,619 +0.99(+2.33%)
Nov 28, 2003 42.55 42.92 42.52 42.56 976,696 +0.20(+0.46%)
Nov 26, 2003 42.22 42.39 42.05 42.37 560,741 +0.56(+1.35%)
Nov 25, 2003 41.72 41.92 41.72 41.81 525,256 -0.05(-0.11%)
Nov 24, 2003 41.69 41.85 41.59 41.85 593,949 +0.31(+0.75%)
Nov 21, 2003 41.24 41.62 41.46 41.54 928,307 +0.31(+0.74%)
Nov 20, 2003 41.08 41.46 41.08 41.24 776,309 -0.35(-0.84%)
Nov 19, 2003 41.63 41.64 41.30 41.58 764,354 +0.24(+0.59%)
Nov 18, 2003 41.45 41.45 41.17 41.34 832,478 -0.08(-0.19%)
Nov 17, 2003 41.57 41.64 41.14 41.42 565,865 -0.57(-1.37%)
Nov 14, 2003 41.79 42.31 41.78 42.00 1,033,245 +0.31(+0.75%)
Nov 13, 2003 41.35 41.68 41.25 41.68 474,590 +0.32(+0.78%)
Nov 12, 2003 40.86 41.36 40.85 41.36 444,229 +0.44(+1.07%)
Nov 11, 2003 40.86 41.07 40.86 40.93 400,014 +0.19(+0.47%)
Nov 10, 2003 41.26 41.30 40.74 40.74 482,940 -0.53(-1.29%)
Nov 07, 2003 40.95 41.35 40.89 41.27 672,890 +0.34(+0.84%)
Nov 06, 2003 40.74 40.97 40.66 40.93 517,856 +0.28(+0.70%)
Nov 05, 2003 41.32 41.35 41.13 40.64 810,086 -0.52(-1.25%)
Nov 04, 2003 41.32 41.35 41.13 41.16 623,552 +0.18(+0.45%)
Nov 03, 2003 41.14 41.24 40.90 40.97 1,513,555 -0.17(-0.41%)
Oct 31, 2003 41.26 41.10 40.76 41.14 929,825 -0.12(-0.29%)
Oct 30, 2003 41.17 41.76 41.25 41.26 1,448,820 +0.09(+0.23%)
Oct 29, 2003 40.87 41.31 40.87 41.17 504,762 -0.13(-0.32%)
Oct 28, 2003 41.15 41.23 40.91 41.30 856,768 +0.11(+0.27%)
Oct 27, 2003 41.10 41.37 41.10 41.19 298,493 +0.27(+0.66%)
Oct 24, 2003 40.73 41.07 40.73 40.92 628,106 -0.21(-0.51%)
Oct 23, 2003 40.78 41.23 40.73 41.13 706,857 -0.07(-0.17%)
Oct 22, 2003 41.42 41.54 41.19 41.20 563,967 -0.39(-0.94%)
Oct 21, 2003 41.76 41.74 41.47 41.59 645,375 -0.17(-0.42%)
Oct 20, 2003 41.55 41.93 41.50 41.76 402,671 +0.21(+0.51%)
Oct 17, 2003 42.14 41.68 41.46 41.55 654,103 -0.59(-1.39%)
Oct 16, 2003 42.08 42.21 42.00 42.14 571,558 -0.05(-0.11%)
Oct 15, 2003 42.43 42.53 42.11 42.18 612,166 -0.37(-0.87%)
Oct 14, 2003 42.31 42.52 42.24 42.55 839,310 +0.26(+0.62%)
Oct 13, 2003 41.84 42.29 42.07 42.29 529,621 +0.45(+1.07%)
Oct 10, 2003 41.80 41.94 41.76 41.84 289,764 +0.34(+0.83%)
Oct 09, 2003 41.40 41.69 41.40 41.50 543,663 +0.25(+0.60%)
Oct 08, 2003 41.39 41.81 41.15 41.25 518,615 -0.14(-0.34%)
Oct 07, 2003 41.35 41.41 40.94 41.39 641,769 +0.04(+0.10%)
Oct 06, 2003 40.84 41.38 41.10 41.35 754,676 +0.51(+1.25%)
Oct 03, 2003 41.19 41.37 40.84 40.84 995,103 +0.32(+0.78%)
Oct 02, 2003 40.44 40.79 40.41 40.52 1,003,073 -0.79(-1.91%)
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.