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 (%)
Jul 31, 2006 35.92 36.12 35.73 35.96 1,240,843 +0.08(+0.22%)
Jul 28, 2006 35.76 36.16 35.69 35.88 3,390,827 +0.43(+1.20%)
Jul 27, 2006 36.06 36.07 35.36 35.45 2,947,737 +0.15(+0.43%)
Jul 26, 2006 34.77 35.40 34.65 35.30 2,425,517 +0.83(+2.40%)
Jul 25, 2006 34.38 34.81 34.18 34.47 2,288,320 +0.32(+0.94%)
Jul 24, 2006 33.64 34.25 33.56 34.15 2,911,303 +0.69(+2.06%)
Jul 21, 2006 33.88 33.94 33.43 33.46 2,520,966 -0.15(-0.45%)
Jul 20, 2006 34.04 34.10 33.59 33.61 2,436,523 -0.31(-0.92%)
Jul 19, 2006 32.80 34.04 32.79 33.92 3,425,554 +0.64(+1.93%)
Jul 18, 2006 33.39 33.39 32.86 33.28 2,579,602 +0.11(+0.32%)
Jul 17, 2006 33.34 33.57 33.00 33.17 3,202,206 -1.11(-3.24%)
Jul 14, 2006 34.51 34.51 33.94 34.29 2,930,279 +0.00(+0.00%)
Jul 13, 2006 34.51 34.70 34.25 34.29 3,380,960 -0.56(-1.60%)
Jul 12, 2006 35.11 35.13 34.64 34.84 1,783,178 -0.24(-0.68%)
Jul 11, 2006 34.94 35.12 34.59 35.08 2,066,490 +0.21(+0.59%)
Jul 10, 2006 34.73 35.08 34.58 34.88 1,948,838 +0.15(+0.44%)
Jul 07, 2006 34.92 35.24 34.52 34.72 2,424,378 +0.22(+0.64%)
Jul 06, 2006 34.56 34.73 34.35 34.50 4,752,738 -0.04(-0.11%)
Jul 05, 2006 34.50 34.74 34.23 34.54 2,290,028 -0.38(-1.09%)
Jul 03, 2006 34.78 35.00 34.74 34.92 1,374,624 +0.39(+1.13%)
Jun 30, 2006 34.39 34.69 34.13 34.53 3,942,651 +0.72(+2.14%)
Jun 29, 2006 32.94 33.86 32.85 33.81 4,860,522 +0.85(+2.57%)
Jun 28, 2006 32.88 33.03 32.61 32.96 2,333,103 +0.37(+1.13%)
Jun 27, 2006 33.07 33.31 32.57 32.59 2,939,767 -0.33(-0.99%)
Jun 26, 2006 32.78 33.03 32.45 32.92 2,274,088 +0.06(+0.19%)
Jun 23, 2006 32.58 33.13 32.55 32.85 2,178,069 +0.47(+1.45%)
Jun 22, 2006 32.22 32.46 32.04 32.38 1,671,029 +0.01(+0.03%)
Jun 21, 2006 31.75 32.56 31.73 32.37 3,567,874 +0.75(+2.37%)
Jun 20, 2006 31.65 32.19 31.51 31.62 3,006,942 +0.14(+0.44%)
Jun 19, 2006 32.06 32.09 31.29 31.49 2,043,719 -0.63(-1.95%)
Jun 16, 2006 32.31 32.40 31.93 32.11 4,055,937 -0.37(-1.15%)
Jun 15, 2006 31.70 32.56 31.70 32.49 2,466,125 +1.32(+4.23%)
Jun 14, 2006 31.41 31.65 30.80 31.17 3,025,349 +0.49(+1.60%)
Jun 13, 2006 31.44 31.57 30.60 30.68 2,688,904 -0.99(-3.13%)
Jun 12, 2006 32.26 32.37 31.62 31.67 2,529,505 -0.43(-1.35%)
Jun 09, 2006 32.07 32.48 31.90 32.10 2,374,661 -0.24(-0.75%)
Jun 08, 2006 32.10 32.47 31.45 32.35 3,781,354 -0.48(-1.46%)
Jun 07, 2006 33.26 33.47 32.79 32.83 3,502,596 -0.77(-2.29%)
Jun 06, 2006 33.88 33.88 33.29 33.59 3,211,314 -0.55(-1.61%)
Jun 05, 2006 34.97 35.02 34.10 34.14 1,771,982 -0.63(-1.80%)
Jun 02, 2006 34.73 34.83 34.17 34.77 2,198,184 +0.26(+0.76%)
Jun 01, 2006 33.75 34.52 33.65 34.51 3,378,683 +0.14(+0.41%)
May 31, 2006 34.28 34.40 33.99 34.36 3,342,249 +0.45(+1.34%)
May 30, 2006 34.81 34.81 33.86 33.91 2,872,592 -0.79(-2.26%)
May 26, 2006 34.31 34.78 34.27 34.70 2,236,515 +0.12(+0.34%)
May 25, 2006 33.86 34.76 33.70 34.58 2,607,876 +1.27(+3.81%)
May 24, 2006 33.73 33.87 33.02 33.31 5,879,724 -0.64(-1.89%)
May 23, 2006 34.43 34.83 33.92 33.95 5,444,035 -34.76(-50.59%)
May 22, 2006 68.84 69.29 67.92 68.72 5,334,163 -1.48(-2.11%)
May 19, 2006 69.35 70.47 68.69 70.20 1,468,365 +0.37(+0.54%)
May 18, 2006 70.93 70.96 69.69 69.82 1,716,572 -0.70(-0.99%)
May 17, 2006 71.62 72.04 69.43 70.52 2,249,988 -1.99(-2.75%)
May 16, 2006 72.49 73.04 71.83 72.51 1,396,826 +0.34(+0.47%)
May 15, 2006 71.93 72.49 71.52 72.18 2,378,456 -2.47(-3.31%)
May 12, 2006 75.25 75.44 74.16 74.65 2,484,152 -0.46(-0.62%)
May 11, 2006 76.00 76.17 75.11 75.11 1,984,324 -0.55(-0.73%)
May 10, 2006 75.23 75.70 74.77 75.66 948,232 +0.16(+0.22%)
May 09, 2006 75.04 75.70 75.04 75.50 1,250,900 +0.21(+0.27%)
May 08, 2006 75.35 75.44 74.62 75.30 1,532,125 -0.77(-1.02%)
May 05, 2006 75.50 76.07 75.28 76.07 1,780,901 +1.82(+2.46%)
May 04, 2006 73.78 74.56 73.38 74.25 2,210,138 +1.26(+1.73%)
May 03, 2006 73.81 73.81 72.62 72.99 1,166,077 -1.18(-1.58%)
May 02, 2006 73.85 74.35 73.69 74.16 1,363,807 +0.99(+1.35%)
May 01, 2006 72.99 73.92 72.99 73.17 1,008,576 +0.44(+0.60%)
Apr 28, 2006 72.80 73.41 72.65 72.73 1,186,761 -0.12(-0.17%)
Apr 27, 2006 71.86 73.53 71.74 72.86 1,646,740 +0.00(+0.00%)
Apr 26, 2006 73.58 74.00 72.66 72.86 2,215,831 -0.95(-1.29%)
Apr 25, 2006 74.46 74.70 73.37 73.80 1,762,494 -0.45(-0.60%)
Apr 24, 2006 74.54 74.69 74.15 74.25 1,846,558 -0.05(-0.07%)
Apr 21, 2006 73.46 74.30 73.18 74.30 1,472,350 +1.53(+2.10%)
Apr 20, 2006 73.50 73.63 72.27 72.78 1,618,655 -0.62(-0.85%)
Apr 19, 2006 72.20 73.48 71.97 73.40 1,434,967 +0.52(+0.71%)
Apr 18, 2006 72.33 72.91 72.02 72.88 2,108,617 +1.40(+1.95%)
Apr 17, 2006 70.98 71.55 70.97 71.48 776,309 +0.99(+1.40%)
Apr 13, 2006 70.27 70.51 69.60 70.50 998,519 +0.23(+0.32%)
Apr 12, 2006 70.39 70.85 69.98 70.27 1,567,420 -0.12(-0.17%)
Apr 11, 2006 71.67 71.83 70.15 70.39 1,616,189 -0.72(-1.01%)
Apr 10, 2006 71.36 71.56 70.97 71.11 1,005,350 +0.76(+1.08%)
Apr 07, 2006 71.87 71.96 70.28 70.35 1,420,356 -0.28(-0.40%)
Apr 06, 2006 70.70 70.92 70.02 70.63 1,213,897 -0.56(-0.79%)
Apr 05, 2006 70.38 71.20 70.19 71.20 1,276,707 +0.99(+1.41%)
Apr 04, 2006 70.36 70.50 69.77 70.20 2,357,013 +0.48(+0.69%)
Apr 03, 2006 69.57 70.44 69.47 69.72 1,033,434 +0.31(+0.44%)
Mar 31, 2006 69.80 69.87 69.16 69.42 1,088,275 -0.54(-0.77%)
Mar 30, 2006 69.82 70.64 69.77 69.96 1,631,559 +0.81(+1.17%)
Mar 29, 2006 68.78 69.32 68.53 69.15 1,098,712 +1.06(+1.56%)
Mar 28, 2006 68.76 69.01 68.02 68.09 1,737,445 -0.28(-0.41%)
Mar 27, 2006 68.12 68.50 68.06 68.37 754,297 +0.05(+0.08%)
Mar 24, 2006 67.88 68.63 67.82 68.31 1,062,278 +1.00(+1.48%)
Mar 23, 2006 67.55 67.70 67.01 67.32 1,244,638 -0.08(-0.13%)
Mar 22, 2006 67.19 67.76 67.04 67.40 1,115,221 +0.47(+0.70%)
Mar 21, 2006 67.50 67.59 66.90 66.93 1,302,135 -0.77(-1.14%)
Mar 20, 2006 68.50 68.60 67.65 67.70 1,363,428 -0.83(-1.21%)
Mar 17, 2006 68.99 69.00 68.39 68.53 1,086,188 -0.34(-0.50%)
Mar 16, 2006 68.15 68.97 68.07 68.88 1,151,086 +0.45(+0.65%)
Mar 15, 2006 68.43 68.51 67.94 68.43 1,348,057 +0.29(+0.43%)
Mar 14, 2006 67.02 68.33 66.94 68.14 1,506,887 +1.15(+1.72%)
Mar 13, 2006 66.37 67.06 66.37 66.98 2,339,555 +0.91(+1.37%)
Mar 10, 2006 65.40 66.16 65.29 66.08 1,949,218 +0.53(+0.80%)
Mar 09, 2006 65.34 65.80 65.16 65.55 1,827,392 -0.06(-0.09%)
Mar 08, 2006 65.11 65.79 64.84 65.61 1,619,414 +0.05(+0.08%)
Mar 07, 2006 65.35 65.69 65.18 65.56 2,045,806 -0.23(-0.35%)
Mar 06, 2006 67.01 67.03 65.64 65.79 1,304,982 -0.82(-1.23%)
Mar 03, 2006 66.89 67.05 66.50 66.61 1,957,757 -0.48(-0.71%)
Mar 02, 2006 66.62 67.08 66.25 67.08 2,291,546 +0.19(+0.28%)
Mar 01, 2006 66.53 67.11 66.52 66.89 1,872,365 +0.43(+0.64%)
Feb 28, 2006 66.89 66.72 66.09 66.47 1,363,428 -0.42(-0.63%)
Feb 27, 2006 66.84 67.14 66.75 66.89 942,539 -0.38(-0.57%)
Feb 24, 2006 67.20 67.64 67.14 67.27 1,728,527 +0.18(+0.27%)
Feb 23, 2006 67.17 67.51 66.75 67.09 1,435,537 -0.28(-0.42%)
Feb 22, 2006 67.40 67.45 66.98 67.37 1,326,424 -0.56(-0.82%)
Feb 21, 2006 68.32 68.51 67.78 67.93 1,785,265 -0.21(-0.31%)
Feb 17, 2006 67.71 68.14 67.56 68.14 1,752,057 +0.90(+1.33%)
Feb 16, 2006 66.87 67.30 66.68 67.25 2,319,630 +0.59(+0.88%)
Feb 15, 2006 67.30 68.26 66.30 66.66 2,516,981 -0.90(-1.33%)
Feb 14, 2006 67.12 68.10 66.95 67.56 2,105,960 -0.28(-0.42%)
Feb 13, 2006 67.38 68.63 67.37 67.85 1,920,564 +0.02(+0.03%)
Feb 10, 2006 68.54 68.77 67.34 67.83 2,552,087 -0.53(-0.78%)
Feb 09, 2006 69.13 69.45 68.27 68.36 2,151,503 +0.07(+0.11%)
Feb 08, 2006 68.51 68.59 67.83 68.29 2,325,323 -0.71(-1.02%)
Feb 07, 2006 69.75 69.87 68.84 68.99 1,542,182 -1.44(-2.04%)
Feb 06, 2006 70.55 70.84 70.09 70.43 1,085,429 +0.18(+0.26%)
Feb 03, 2006 70.11 70.86 69.88 70.25 2,025,312 -0.23(-0.33%)
Feb 02, 2006 71.71 71.78 70.48 70.48 2,420,013 -1.19(-1.65%)
Feb 01, 2006 72.38 73.01 71.63 71.66 1,993,053 -1.23(-1.69%)
Jan 31, 2006 73.37 73.52 72.51 72.90 1,119,016 -0.02(-0.03%)
Jan 30, 2006 72.76 73.31 72.59 72.92 1,275,189 +0.67(+0.93%)
Jan 27, 2006 71.20 72.72 71.80 72.25 1,274,430 +1.05(+1.48%)
Jan 26, 2006 71.02 71.33 70.31 71.20 1,965,917 +0.70(+0.99%)
Jan 25, 2006 71.47 71.53 70.25 70.50 2,331,395 -0.20(-0.28%)
Jan 24, 2006 71.20 71.39 70.64 70.69 1,295,683 -0.33(-0.47%)
Jan 23, 2006 70.60 71.25 70.45 71.03 1,295,304 +0.53(+0.75%)
Jan 20, 2006 71.41 71.41 69.77 70.49 2,384,908 -0.55(-0.77%)
Jan 19, 2006 69.79 71.07 69.79 71.04 1,654,141 +0.81(+1.15%)
Jan 18, 2006 70.80 70.84 69.55 70.24 2,054,155 -1.20(-1.68%)
Jan 17, 2006 71.12 71.45 70.95 71.44 1,192,833 +0.48(+0.68%)
Jan 13, 2006 69.93 71.13 69.92 70.96 1,013,699 +1.07(+1.54%)
Jan 12, 2006 70.69 71.01 69.77 69.88 1,341,795 -0.37(-0.53%)
Jan 11, 2006 69.51 70.60 69.21 70.25 1,548,254 +0.61(+0.88%)
Jan 10, 2006 69.43 69.89 69.43 69.64 828,683 -0.18(-0.26%)
Jan 09, 2006 70.02 70.07 69.30 69.82 948,042 +0.51(+0.74%)
Jan 06, 2006 69.11 69.72 68.89 69.31 1,460,585 +1.14(+1.68%)
Jan 05, 2006 68.52 68.69 68.06 68.16 1,714,674 -0.58(-0.84%)
Jan 04, 2006 68.30 68.83 68.27 68.74 1,393,030 +0.20(+0.29%)
Jan 03, 2006 67.72 68.61 67.62 68.54 2,531,782 +1.93(+2.90%)
Dec 30, 2005 65.74 66.91 65.52 66.61 1,443,507 -0.15(-0.22%)
Dec 29, 2005 66.75 67.28 66.51 66.76 734,182 -0.14(-0.21%)
Dec 28, 2005 66.91 67.19 66.66 66.90 1,040,645 +0.57(+0.87%)
Dec 27, 2005 67.03 67.09 66.32 66.33 1,378,229 -1.04(-1.55%)
Dec 23, 2005 67.23 67.61 66.95 67.37 763,975 -0.10(-0.15%)
Dec 22, 2005 67.40 67.51 67.06 67.47 1,558,881 +0.54(+0.81%)
Dec 21, 2005 67.51 67.58 66.78 66.93 2,610,533 +0.15(+0.22%)
Dec 20, 2005 66.99 67.33 66.73 66.78 1,747,123 -0.56(-0.84%)
Dec 19, 2005 67.54 68.00 67.06 67.34 1,162,851 -0.65(-0.96%)
Dec 16, 2005 68.61 68.69 67.82 68.00 1,812,970 -0.08(-0.12%)
Dec 15, 2005 68.69 68.84 67.69 68.08 1,400,051 -1.28(-1.85%)
Dec 14, 2005 68.84 69.48 69.13 69.36 1,667,614 +1.01(+1.48%)
Dec 13, 2005 68.59 68.82 68.20 68.35 1,508,215 +0.66(+0.97%)
Dec 12, 2005 67.54 67.81 67.41 67.69 1,023,377 +0.42(+0.63%)
Dec 09, 2005 67.48 67.79 67.12 67.27 1,210,101 -0.93(-1.37%)
Dec 08, 2005 67.16 68.43 66.93 68.20 1,981,857 +1.37(+2.05%)
Dec 07, 2005 67.80 67.93 66.67 66.83 1,596,833 -1.20(-1.76%)
Dec 06, 2005 68.06 68.39 67.78 68.03 1,234,011 +0.02(+0.03%)
Dec 05, 2005 68.03 68.50 67.82 68.01 910,659 +0.35(+0.51%)
Dec 02, 2005 67.63 67.85 67.25 67.66 1,000,796 -0.04(-0.06%)
Dec 01, 2005 66.98 68.06 66.85 67.70 1,050,703 +1.99(+3.03%)
Nov 30, 2005 65.91 66.13 65.38 65.71 3,532,578 -0.51(-0.76%)
Nov 29, 2005 66.39 66.50 66.11 66.22 2,803,519 +0.09(+0.14%)
Nov 28, 2005 67.30 67.33 66.13 66.13 1,704,996 -1.44(-2.13%)
Nov 25, 2005 67.57 67.69 67.30 67.56 460,548 -0.47(-0.70%)
Nov 23, 2005 68.03 68.44 67.67 68.04 777,258 -0.55(-0.80%)
Nov 22, 2005 67.49 68.59 67.49 68.59 1,322,819 +1.34(+2.00%)
Nov 21, 2005 67.22 67.41 66.67 67.24 1,030,019 +0.35(+0.53%)
Nov 18, 2005 66.74 66.95 66.13 66.89 1,801,584 +1.02(+1.54%)
Nov 17, 2005 65.77 66.45 65.54 65.87 1,684,502 +0.47(+0.73%)
Nov 16, 2005 64.91 65.74 64.59 65.40 1,774,259 +0.08(+0.13%)
Nov 15, 2005 65.54 66.43 65.19 65.31 1,875,211 -0.22(-0.34%)
Nov 14, 2005 65.47 65.77 64.91 65.54 1,477,853 +1.19(+1.84%)
Nov 11, 2005 63.75 64.42 63.75 64.35 2,987,207 +0.10(+0.16%)
Nov 10, 2005 65.62 65.62 64.14 64.25 3,517,208 -2.37(-3.56%)
Nov 09, 2005 66.66 67.43 66.16 66.62 1,834,603 -0.14(-0.21%)
Nov 08, 2005 66.26 66.98 66.22 66.76 1,505,748 -0.25(-0.37%)
Nov 07, 2005 66.93 67.32 66.61 67.01 1,007,437 -0.81(-1.20%)
Nov 04, 2005 68.48 68.55 67.32 67.82 2,716,799 -1.42(-2.05%)
Nov 03, 2005 68.06 69.25 67.94 69.25 1,937,832 +1.69(+2.50%)
Nov 02, 2005 66.50 67.63 66.50 67.56 1,793,994 +0.90(+1.34%)
Nov 01, 2005 66.41 66.91 66.11 66.66 2,802,191 +0.25(+0.38%)
Oct 31, 2005 65.78 66.58 65.66 66.41 3,320,426 +1.13(+1.73%)
Oct 28, 2005 64.99 65.51 64.22 65.28 1,838,967 +0.99(+1.54%)
Oct 27, 2005 65.35 65.35 64.29 64.29 1,857,374 -1.26(-1.92%)
Oct 26, 2005 65.79 66.43 65.41 65.55 2,532,541 -0.15(-0.23%)
Oct 25, 2005 65.38 66.03 65.06 65.70 1,433,639 +0.31(+0.48%)
Oct 24, 2005 64.24 65.53 64.17 65.39 1,451,097 +1.68(+2.64%)
Oct 21, 2005 63.49 64.48 63.39 63.71 2,021,327 +0.37(+0.58%)
Oct 20, 2005 65.01 65.23 62.98 63.34 2,623,057 -2.53(-3.84%)
Oct 19, 2005 64.35 65.87 63.76 65.87 1,896,275 +1.56(+2.43%)
Oct 18, 2005 65.22 65.64 64.26 64.31 2,120,192 -2.28(-3.42%)
Oct 17, 2005 67.40 67.40 66.23 66.59 1,161,902 +0.45(+0.68%)
Oct 14, 2005 66.06 66.30 64.83 66.14 3,053,813 -0.37(-0.55%)
Oct 13, 2005 66.37 66.57 65.34 66.51 2,366,122 -0.92(-1.36%)
Oct 12, 2005 68.07 68.27 67.15 67.43 1,223,195 -0.85(-1.25%)
Oct 11, 2005 67.92 68.56 67.76 68.28 1,118,257 +0.54(+0.79%)
Oct 10, 2005 68.35 68.35 67.35 67.74 1,511,820 +0.03(+0.04%)
Oct 07, 2005 68.11 68.33 67.62 67.72 2,685,678 +0.60(+0.90%)
Oct 06, 2005 67.27 68.27 66.66 67.12 2,342,401 -0.24(-0.36%)
Oct 05, 2005 68.64 68.77 67.36 67.36 1,948,079 -1.95(-2.81%)
Oct 04, 2005 70.59 70.66 69.31 69.31 1,639,719 -1.51(-2.14%)
Oct 03, 2005 71.23 71.23 70.57 70.82 1,085,049 -0.75(-1.05%)
Sep 30, 2005 72.06 72.70 71.57 71.57 1,385,250 -0.89(-1.22%)
Sep 29, 2005 72.46 72.46 72.00 72.46 1,221,107 +0.14(+0.20%)
Sep 28, 2005 71.77 72.35 71.61 72.32 1,323,009 +0.95(+1.34%)
Sep 27, 2005 70.75 71.51 70.65 71.36 1,624,728 -0.37(-0.52%)
Sep 26, 2005 70.26 71.83 70.24 71.74 1,921,513 +1.65(+2.36%)
Sep 23, 2005 70.08 70.36 69.78 70.08 2,175,033 -0.75(-1.06%)
Sep 22, 2005 71.17 71.85 70.16 70.84 2,046,755 -0.54(-0.76%)
Sep 21, 2005 71.71 71.95 71.18 71.38 1,409,729 +0.36(+0.50%)
Sep 20, 2005 71.02 71.92 70.99 71.02 1,595,694 -0.36(-0.51%)
Sep 19, 2005 71.38 71.58 70.92 71.38 1,699,873 +0.56(+0.79%)
Sep 16, 2005 70.85 70.99 70.44 70.83 1,267,219 +0.71(+1.01%)
Sep 15, 2005 70.56 70.60 69.57 70.11 1,202,701 -0.36(-0.51%)
Sep 14, 2005 70.29 70.59 70.09 70.47 1,134,956 +0.91(+1.31%)
Sep 13, 2005 69.88 70.11 69.56 69.56 1,252,987 -0.61(-0.87%)
Sep 12, 2005 70.89 70.93 70.16 70.17 1,533,263 -1.35(-1.89%)
Sep 09, 2005 71.35 71.73 71.33 71.53 1,361,340 +0.38(+0.54%)
Sep 08, 2005 71.11 71.35 70.88 71.14 1,332,117 +0.16(+0.22%)
Sep 07, 2005 71.18 71.66 70.98 70.98 2,000,833 -0.78(-1.09%)
Sep 06, 2005 71.76 71.76 71.09 71.76 2,481,306 +0.00(+0.00%)
Sep 02, 2005 71.76 71.79 71.16 71.76 2,600,476 -0.03(-0.04%)
Sep 01, 2005 71.80 71.88 70.84 71.80 2,165,924 +2.32(+3.34%)
Aug 31, 2005 69.48 69.50 68.20 69.48 2,622,488 +2.47(+3.69%)
Aug 30, 2005 66.35 67.16 66.35 67.01 1,768,566 -0.03(-0.04%)
Aug 29, 2005 66.95 67.12 66.64 67.03 1,071,007 +0.72(+1.08%)
Aug 26, 2005 67.49 67.17 66.32 66.32 1,016,166 -1.16(-1.73%)
Aug 25, 2005 67.51 67.53 67.19 67.48 765,493 -0.06(-0.09%)
Aug 24, 2005 67.40 67.84 67.29 67.54 1,056,206 +0.36(+0.53%)
Aug 23, 2005 67.34 67.41 66.88 67.18 1,465,329 -0.45(-0.67%)
Aug 22, 2005 67.97 68.21 67.22 67.64 1,042,543 +0.13(+0.20%)
Aug 19, 2005 66.81 67.51 66.81 67.51 990,549 +1.21(+1.83%)
Aug 18, 2005 66.40 66.53 65.85 66.29 1,584,119 -0.45(-0.67%)
Aug 17, 2005 67.06 67.91 66.59 66.74 2,303,690 -0.85(-1.26%)
Aug 16, 2005 68.22 68.47 67.51 67.60 1,294,545 -1.54(-2.23%)
Aug 15, 2005 69.27 69.49 69.02 69.14 909,141 -0.66(-0.94%)
Aug 12, 2005 69.60 69.91 69.51 69.80 1,426,049 +0.02(+0.03%)
Aug 11, 2005 69.57 70.01 69.43 69.78 1,241,412 +0.36(+0.52%)
Aug 10, 2005 69.25 69.46 69.00 69.41 1,315,418 +0.86(+1.26%)
Aug 09, 2005 68.78 68.89 68.32 68.55 1,607,270 +0.86(+1.27%)
Aug 08, 2005 67.80 68.04 67.47 67.69 949,750 +0.84(+1.25%)
Aug 05, 2005 67.56 67.69 66.66 66.85 1,165,697 -0.77(-1.14%)
Aug 04, 2005 67.40 68.19 67.24 67.62 2,614,138 -0.80(-1.17%)
Aug 03, 2005 68.30 68.66 68.12 68.42 2,867,848 +0.82(+1.21%)
Aug 02, 2005 66.94 67.61 66.82 67.61 2,048,652 +1.07(+1.61%)
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.