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 28, 2007 42.63 42.88 42.36 42.70 3,398,797 -0.41(-0.94%)
Sep 27, 2007 43.13 43.19 42.71 43.11 2,269,249 +0.32(+0.74%)
Sep 26, 2007 43.09 43.14 42.40 42.79 2,986,828 +0.19(+0.45%)
Sep 25, 2007 42.51 42.78 42.33 42.60 5,235,298 -0.43(-0.99%)
Sep 24, 2007 43.23 43.31 42.95 43.03 2,446,200 +0.11(+0.26%)
Sep 21, 2007 43.00 43.20 42.84 42.92 3,074,307 -0.31(-0.72%)
Sep 20, 2007 43.12 43.41 42.99 43.23 2,026,640 +0.52(+1.21%)
Sep 19, 2007 42.84 43.19 42.66 42.71 3,523,470 +0.33(+0.77%)
Sep 18, 2007 41.19 42.51 41.08 42.38 2,789,856 +1.57(+3.85%)
Sep 17, 2007 40.81 41.01 40.48 40.81 2,117,156 -0.25(-0.62%)
Sep 14, 2007 40.87 41.19 40.79 41.07 2,342,212 -0.24(-0.59%)
Sep 13, 2007 41.36 41.47 41.09 41.31 2,536,526 +0.38(+0.94%)
Sep 12, 2007 40.65 41.09 40.45 40.93 4,550,074 +0.27(+0.66%)
Sep 11, 2007 40.21 40.78 40.12 40.66 2,558,349 +0.73(+1.82%)
Sep 10, 2007 39.99 40.18 39.58 39.93 4,273,023 +0.25(+0.62%)
Sep 07, 2007 39.98 40.09 39.31 39.68 2,670,133 -0.54(-1.34%)
Sep 06, 2007 40.09 40.33 39.87 40.22 3,647,763 +0.60(+1.50%)
Sep 05, 2007 39.78 39.90 39.32 39.62 4,965,649 -0.27(-0.67%)
Sep 04, 2007 39.25 40.06 39.20 39.89 2,752,284 +0.32(+0.81%)
Aug 31, 2007 39.96 39.97 39.44 39.57 2,698,961 +0.73(+1.87%)
Aug 30, 2007 38.55 39.19 38.44 38.84 4,740,403 +0.23(+0.59%)
Aug 29, 2007 37.84 38.69 37.62 38.62 3,154,766 +1.11(+2.96%)
Aug 28, 2007 38.40 38.51 37.49 37.51 3,044,894 -1.43(-3.68%)
Aug 27, 2007 38.85 39.10 38.61 38.94 2,307,286 -0.27(-0.69%)
Aug 24, 2007 38.72 39.22 38.65 39.21 1,995,140 +1.01(+2.65%)
Aug 23, 2007 38.34 38.50 37.95 38.20 4,151,197 +0.06(+0.17%)
Aug 22, 2007 37.81 38.21 37.73 38.13 3,863,900 +1.03(+2.78%)
Aug 21, 2007 37.61 37.42 36.96 37.10 2,684,350 -0.49(-1.30%)
Aug 20, 2007 37.80 37.92 37.09 37.59 3,886,481 -0.28(-0.74%)
Aug 17, 2007 37.61 38.04 37.20 37.87 9,277,574 +0.97(+2.64%)
Aug 16, 2007 36.88 37.03 35.84 36.89 5,740,440 -0.45(-1.21%)
Aug 15, 2007 37.77 38.33 37.29 37.35 3,812,095 -0.79(-2.07%)
Aug 14, 2007 39.18 39.23 38.07 38.14 2,429,691 -0.60(-1.54%)
Aug 13, 2007 39.14 39.28 38.69 38.73 2,437,092 -0.07(-0.18%)
Aug 10, 2007 38.63 38.93 38.07 38.80 4,181,181 -0.09(-0.23%)
Aug 09, 2007 39.24 39.82 38.85 38.89 3,568,253 -1.70(-4.19%)
Aug 08, 2007 39.89 40.98 39.87 40.59 4,014,084 +0.64(+1.61%)
Aug 07, 2007 39.01 40.14 38.97 39.95 3,462,367 +0.43(+1.08%)
Aug 06, 2007 39.15 39.56 38.74 39.52 4,113,625 +0.34(+0.87%)
Aug 03, 2007 39.41 40.46 39.12 39.18 4,215,906 -1.28(-3.16%)
Aug 02, 2007 40.34 40.68 40.07 40.46 4,232,415 -1.05(-2.53%)
Aug 01, 2007 41.43 41.83 40.37 41.51 5,794,996 +0.08(+0.20%)
Jul 31, 2007 41.81 42.18 41.38 41.43 3,538,414 -0.18(-0.43%)
Jul 30, 2007 41.35 41.71 41.01 41.61 4,338,586 +1.05(+2.60%)
Jul 27, 2007 41.25 41.53 40.31 40.55 4,535,037 -0.86(-2.09%)
Jul 26, 2007 42.38 42.66 40.76 41.42 6,009,004 -0.90(-2.12%)
Jul 25, 2007 42.44 42.58 41.59 42.31 6,967,772 -0.38(-0.89%)
Jul 24, 2007 43.40 43.70 42.52 42.69 3,853,437 -1.41(-3.20%)
Jul 23, 2007 43.90 44.28 43.61 44.10 3,591,138 +0.80(+1.85%)
Jul 20, 2007 43.84 43.93 42.96 43.30 5,167,933 -1.13(-2.55%)
Jul 19, 2007 44.23 44.67 44.22 44.44 2,905,895 +0.17(+0.39%)
Jul 18, 2007 44.05 44.45 43.90 44.26 4,487,263 -0.18(-0.40%)
Jul 17, 2007 44.78 44.98 44.28 44.44 4,198,068 -0.53(-1.17%)
Jul 16, 2007 45.03 45.32 44.71 44.97 2,792,855 -0.87(-1.90%)
Jul 13, 2007 45.59 46.03 45.52 45.84 3,722,908 +0.30(+0.65%)
Jul 12, 2007 44.61 45.54 44.59 45.54 3,444,719 +1.54(+3.50%)
Jul 11, 2007 43.78 44.12 43.73 44.00 2,525,710 +0.21(+0.48%)
Jul 10, 2007 44.21 44.54 43.78 43.79 3,867,695 -1.06(-2.37%)
Jul 09, 2007 44.51 45.03 44.50 44.86 2,698,350 +0.43(+0.97%)
Jul 06, 2007 44.26 44.51 44.06 44.42 3,816,460 +1.19(+2.74%)
Jul 05, 2007 43.51 43.63 42.92 43.24 2,441,077 -0.16(-0.38%)
Jul 03, 2007 43.38 43.58 43.27 43.40 1,295,683 -0.02(-0.04%)
Jul 02, 2007 43.28 43.51 43.12 43.42 3,922,156 +0.74(+1.74%)
Jun 29, 2007 42.61 42.98 42.44 42.67 4,046,611 +0.66(+1.58%)
Jun 28, 2007 41.61 42.19 41.69 42.01 4,480,612 +1.02(+2.48%)
Jun 27, 2007 40.61 41.00 40.44 40.99 4,446,085 +0.10(+0.24%)
Jun 26, 2007 41.61 41.60 40.81 40.89 3,372,421 -0.32(-0.77%)
Jun 25, 2007 41.33 41.61 40.98 41.21 4,461,455 -0.21(-0.50%)
Jun 22, 2007 41.65 41.82 41.21 41.42 2,363,806 -0.40(-0.96%)
Jun 21, 2007 41.94 42.01 41.46 41.82 2,565,749 +0.40(+0.97%)
Jun 20, 2007 42.27 42.34 41.37 41.42 5,351,242 -0.35(-0.83%)
Jun 19, 2007 41.88 41.88 41.55 41.76 2,886,444 +0.12(+0.28%)
Jun 18, 2007 41.82 41.85 41.56 41.65 1,816,575 +0.15(+0.36%)
Jun 15, 2007 41.47 41.63 41.27 41.50 3,630,305 +0.62(+1.51%)
Jun 14, 2007 40.07 40.93 40.05 40.88 3,953,657 +1.33(+3.36%)
Jun 13, 2007 39.20 39.61 39.11 39.56 2,800,483 +0.91(+2.35%)
Jun 12, 2007 38.98 39.22 38.65 38.65 2,648,105 -0.49(-1.25%)
Jun 11, 2007 38.81 39.37 38.79 39.14 2,846,405 -0.09(-0.23%)
Jun 08, 2007 39.17 39.23 38.74 39.23 3,663,323 +0.22(+0.57%)
Jun 07, 2007 39.53 39.84 38.94 39.01 3,232,499 -0.52(-1.31%)
Jun 06, 2007 40.11 40.21 39.44 39.52 3,496,125 -0.28(-0.70%)
Jun 05, 2007 39.93 40.13 39.69 39.80 3,273,176 -0.26(-0.66%)
Jun 04, 2007 39.89 40.14 39.80 40.07 2,868,607 -0.02(-0.04%)
Jun 01, 2007 39.61 40.15 39.68 40.08 2,015,444 +0.32(+0.81%)
May 31, 2007 39.74 39.99 39.57 39.76 3,268,620 +0.08(+0.20%)
May 30, 2007 39.10 39.72 38.98 39.68 5,443,845 +0.16(+0.40%)
May 29, 2007 40.01 40.10 39.42 39.52 2,728,647 -0.51(-1.28%)
May 25, 2007 39.82 40.10 39.78 40.03 1,836,500 +0.54(+1.36%)
May 24, 2007 40.10 40.28 39.34 39.50 2,804,880 -0.54(-1.34%)
May 23, 2007 40.27 40.45 40.03 40.03 2,258,338 +0.20(+0.50%)
May 22, 2007 40.27 40.32 39.83 39.83 2,155,108 -0.35(-0.88%)
May 21, 2007 40.18 40.50 40.06 40.19 3,955,535 +0.11(+0.28%)
May 18, 2007 39.76 40.12 39.72 40.08 2,980,224 +1.02(+2.62%)
May 17, 2007 38.47 39.24 38.37 39.05 6,241,597 +0.57(+1.48%)
May 16, 2007 38.77 38.76 38.05 38.49 4,823,158 -0.35(-0.90%)
May 15, 2007 38.76 39.14 38.69 38.83 2,730,651 -0.72(-1.83%)
May 14, 2007 39.39 39.64 39.32 39.56 2,608,142 +0.11(+0.27%)
May 11, 2007 39.14 39.52 39.03 39.45 2,615,467 +0.52(+1.33%)
May 10, 2007 39.47 39.52 38.87 38.93 4,440,434 -0.54(-1.36%)
May 09, 2007 38.98 39.50 39.05 39.47 2,626,803 +0.16(+0.42%)
May 08, 2007 39.30 39.37 38.93 39.31 2,932,746 -0.52(-1.31%)
May 07, 2007 39.64 39.86 39.57 39.83 1,657,177 +0.04(+0.09%)
May 04, 2007 39.61 40.10 39.50 39.79 2,645,449 +0.03(+0.08%)
May 03, 2007 39.89 39.91 39.66 39.76 3,733,053 +0.18(+0.45%)
May 02, 2007 39.33 39.61 39.29 39.58 4,472,082 +0.75(+1.94%)
May 01, 2007 38.92 39.04 38.55 38.83 2,668,220 -0.01(-0.01%)
Apr 30, 2007 39.11 39.35 38.83 38.83 2,974,303 -0.34(-0.87%)
Apr 27, 2007 38.84 39.24 38.77 39.18 1,939,350 +0.27(+0.70%)
Apr 26, 2007 38.84 39.01 38.70 38.90 2,721,131 -0.38(-0.98%)
Apr 25, 2007 39.01 39.32 38.82 39.29 1,913,353 +0.71(+1.83%)
Apr 24, 2007 38.86 38.88 38.52 38.58 2,446,371 -0.07(-0.19%)
Apr 23, 2007 38.52 38.90 38.45 38.65 1,985,272 -0.14(-0.37%)
Apr 20, 2007 38.48 38.80 38.41 38.80 2,128,162 +0.54(+1.40%)
Apr 19, 2007 38.17 38.40 38.12 38.26 2,252,265 -0.26(-0.67%)
Apr 18, 2007 38.54 38.63 38.33 38.52 2,550,569 -0.16(-0.42%)
Apr 17, 2007 38.78 38.89 38.47 38.68 4,270,746 +0.23(+0.59%)
Apr 16, 2007 38.34 38.46 38.24 38.45 2,954,568 +0.12(+0.32%)
Apr 13, 2007 38.30 38.37 38.14 38.33 4,024,817 +0.33(+0.86%)
Apr 12, 2007 37.40 38.03 37.28 38.01 4,232,035 +0.70(+1.86%)
Apr 11, 2007 37.61 37.65 37.23 37.31 2,522,864 +0.07(+0.20%)
Apr 10, 2007 37.09 37.36 37.05 37.24 1,347,867 +0.33(+0.90%)
Apr 09, 2007 36.79 37.42 36.79 36.90 1,745,833 -0.38(-1.03%)
Apr 05, 2007 37.29 37.40 37.16 37.29 1,549,393 +0.17(+0.47%)
Apr 04, 2007 36.86 37.19 36.77 37.12 2,107,478 -0.06(-0.17%)
Apr 03, 2007 36.98 37.27 36.87 37.18 2,542,978 +0.14(+0.38%)
Apr 02, 2007 36.99 37.04 36.66 37.04 1,862,308 +0.26(+0.72%)
Mar 30, 2007 36.83 37.12 36.66 36.77 3,836,954 -0.14(-0.37%)
Mar 29, 2007 36.95 37.05 36.70 36.91 5,072,271 +0.47(+1.30%)
Mar 28, 2007 36.74 36.81 36.39 36.44 2,486,240 +0.18(+0.49%)
Mar 27, 2007 36.26 36.38 36.14 36.26 1,681,276 -0.04(-0.12%)
Mar 26, 2007 36.44 36.45 35.89 36.30 2,648,485 +0.05(+0.13%)
Mar 23, 2007 36.10 36.39 36.08 36.25 2,759,115 +0.37(+1.04%)
Mar 22, 2007 35.62 36.08 35.56 35.88 2,686,437 +0.41(+1.14%)
Mar 21, 2007 35.06 35.58 34.89 35.47 2,612,059 +0.46(+1.32%)
Mar 20, 2007 34.66 35.07 34.56 35.01 1,960,604 +0.12(+0.33%)
Mar 19, 2007 34.58 34.97 34.51 34.89 2,029,107 +0.54(+1.56%)
Mar 16, 2007 34.59 34.84 34.24 34.35 2,731,031 +0.05(+0.14%)
Mar 15, 2007 33.78 34.44 33.77 34.31 3,908,494 -0.08(-0.23%)
Mar 14, 2007 34.30 34.39 33.79 34.39 4,273,023 +0.22(+0.63%)
Mar 13, 2007 34.80 34.92 34.16 34.17 3,957,072 -0.63(-1.82%)
Mar 12, 2007 34.57 34.91 34.54 34.80 3,701,086 -0.10(-0.29%)
Mar 09, 2007 34.97 35.02 34.72 34.90 3,195,564 +0.05(+0.15%)
Mar 08, 2007 34.93 35.00 34.69 34.85 3,616,263 +0.04(+0.11%)
Mar 07, 2007 34.05 35.09 34.04 34.81 5,029,788 +0.45(+1.32%)
Mar 06, 2007 34.29 34.56 34.06 34.36 3,271,848 +0.67(+2.00%)
Mar 05, 2007 33.89 34.29 33.67 33.68 7,119,049 -0.77(-2.23%)
Mar 02, 2007 34.78 34.92 34.36 34.45 3,086,262 -0.50(-1.42%)
Mar 01, 2007 34.84 35.16 34.35 34.95 5,903,856 -0.53(-1.49%)
Feb 28, 2007 36.06 36.14 35.30 35.48 4,022,540 -0.15(-0.43%)
Feb 27, 2007 36.70 36.78 35.51 35.63 5,816,155 -1.48(-3.99%)
Feb 26, 2007 37.33 37.40 36.87 37.11 2,858,969 +0.45(+1.22%)
Feb 23, 2007 36.77 36.78 36.56 36.66 3,125,353 +0.13(+0.35%)
Feb 22, 2007 36.49 36.58 36.26 36.54 3,262,360 +0.13(+0.35%)
Feb 21, 2007 36.18 36.52 36.03 36.41 2,474,285 -0.19(-0.52%)
Feb 20, 2007 36.63 36.64 36.36 36.60 2,036,128 -0.39(-1.05%)
Feb 16, 2007 36.78 37.03 36.78 36.99 1,605,372 +0.02(+0.06%)
Feb 15, 2007 37.16 37.19 36.79 36.97 2,623,437 +0.01(+0.01%)
Feb 14, 2007 36.88 37.09 36.70 36.96 4,736,807 +0.87(+2.42%)
Feb 13, 2007 35.75 36.22 35.75 36.09 2,770,710 +0.52(+1.45%)
Feb 12, 2007 35.70 35.72 35.44 35.57 1,880,399 -0.44(-1.23%)
Feb 09, 2007 36.19 36.30 35.96 36.01 1,827,771 -0.24(-0.67%)
Feb 08, 2007 36.00 36.35 35.89 36.26 2,609,205 +0.19(+0.53%)
Feb 07, 2007 36.28 36.41 36.03 36.07 2,249,229 -0.04(-0.10%)
Feb 06, 2007 36.09 36.15 35.88 36.10 2,086,225 -0.08(-0.23%)
Feb 05, 2007 36.23 36.29 36.03 36.19 1,640,668 -0.09(-0.26%)
Feb 02, 2007 36.10 36.34 35.90 36.28 2,208,241 -0.11(-0.30%)
Feb 01, 2007 36.20 36.48 36.10 36.39 3,421,569 +0.53(+1.48%)
Jan 31, 2007 35.46 35.93 35.39 35.86 3,916,843 +0.23(+0.64%)
Jan 30, 2007 35.31 35.70 35.27 35.63 3,896,159 +0.65(+1.87%)
Jan 29, 2007 35.15 35.29 34.92 34.98 2,706,362 -0.25(-0.72%)
Jan 26, 2007 35.51 35.52 35.13 35.23 2,519,827 +0.03(+0.09%)
Jan 25, 2007 35.42 35.59 35.20 35.20 4,586,128 -0.75(-2.10%)
Jan 24, 2007 36.00 36.07 35.67 35.96 2,229,115 -0.03(-0.09%)
Jan 23, 2007 35.40 36.03 35.40 35.99 2,713,383 +0.92(+2.61%)
Jan 22, 2007 35.57 35.57 34.98 35.07 2,689,853 -0.57(-1.61%)
Jan 19, 2007 35.08 35.68 35.08 35.65 2,645,259 +0.57(+1.62%)
Jan 18, 2007 35.61 35.62 34.94 35.08 2,483,963 -0.21(-0.60%)
Jan 17, 2007 34.85 35.32 34.85 35.29 2,796,878 +0.16(+0.45%)
Jan 16, 2007 35.44 35.59 35.11 35.13 2,470,679 -0.65(-1.83%)
Jan 12, 2007 35.36 35.83 35.34 35.78 2,805,606 +0.66(+1.88%)
Jan 11, 2007 35.09 35.47 35.03 35.12 4,408,133 +0.25(+0.73%)
Jan 10, 2007 35.04 35.22 34.85 34.87 2,975,442 -0.79(-2.22%)
Jan 09, 2007 35.53 35.90 35.39 35.66 3,916,653 -0.58(-1.61%)
Jan 08, 2007 36.39 36.51 35.98 36.25 2,800,103 -0.11(-0.29%)
Jan 05, 2007 36.26 36.51 36.05 36.35 2,890,809 -0.18(-0.49%)
Jan 04, 2007 36.85 36.95 36.53 36.53 3,270,140 -0.87(-2.32%)
Jan 03, 2007 38.22 38.29 37.34 37.40 4,337,542 -0.50(-1.32%)
Dec 29, 2006 37.90 38.17 37.85 37.90 1,616,948 +0.01(+0.01%)
Dec 28, 2006 38.13 38.23 37.90 37.90 1,155,640 -0.18(-0.48%)
Dec 27, 2006 37.61 38.08 37.52 38.08 1,398,154 +0.72(+1.93%)
Dec 26, 2006 37.20 37.53 37.13 37.36 589,205 +0.23(+0.61%)
Dec 22, 2006 37.73 37.73 37.12 37.13 1,563,056 -0.75(-1.98%)
Dec 21, 2006 37.61 37.91 37.39 37.88 2,184,141 +0.07(+0.20%)
Dec 20, 2006 38.07 38.17 37.74 37.81 1,846,368 -0.25(-0.66%)
Dec 19, 2006 37.55 38.27 37.55 38.06 1,787,732 +0.45(+1.21%)
Dec 18, 2006 38.40 38.41 37.51 37.61 2,640,135 -0.61(-1.60%)
Dec 15, 2006 38.65 38.71 38.15 38.22 2,266,497 -0.19(-0.49%)
Dec 14, 2006 38.36 38.47 38.17 38.41 2,666,892 +0.40(+1.04%)
Dec 13, 2006 37.73 38.06 37.72 38.01 1,813,919 +0.49(+1.31%)
Dec 12, 2006 37.59 37.77 37.34 37.52 2,513,186 -0.37(-0.97%)
Dec 11, 2006 37.49 38.04 37.41 37.89 1,635,734 +0.33(+0.88%)
Dec 08, 2006 37.74 37.92 37.48 37.56 1,672,168 -0.24(-0.64%)
Dec 07, 2006 37.76 37.88 37.66 37.80 3,662,185 +0.45(+1.21%)
Dec 06, 2006 37.32 37.79 37.32 37.35 2,250,557 -0.58(-1.53%)
Dec 05, 2006 37.56 37.93 37.55 37.93 2,533,300 +0.75(+2.03%)
Dec 04, 2006 36.82 37.24 36.61 37.17 2,005,956 -0.03(-0.07%)
Dec 01, 2006 36.85 37.64 36.80 37.20 3,692,926 -0.46(-1.22%)
Nov 30, 2006 37.78 37.83 37.45 37.66 2,940,906 -0.25(-0.67%)
Nov 29, 2006 37.26 38.01 37.17 37.91 2,581,120 +0.63(+1.70%)
Nov 28, 2006 36.90 37.36 36.90 37.28 2,455,688 +0.35(+0.96%)
Nov 27, 2006 37.27 37.39 36.88 36.93 2,716,988 -0.25(-0.68%)
Nov 24, 2006 37.05 37.36 37.04 37.18 544,232 +0.02(+0.06%)
Nov 22, 2006 37.42 37.51 36.97 37.16 1,828,341 -0.17(-0.45%)
Nov 21, 2006 37.07 37.37 37.05 37.33 1,559,071 +0.44(+1.20%)
Nov 20, 2006 36.79 37.10 36.73 36.88 1,874,452 -0.11(-0.28%)
Nov 17, 2006 36.66 36.99 36.58 36.99 2,433,486 +0.12(+0.33%)
Nov 16, 2006 37.76 37.85 36.84 36.87 3,119,660 -0.53(-1.42%)
Nov 15, 2006 37.12 37.50 37.12 37.40 1,934,796 +0.16(+0.44%)
Nov 14, 2006 37.28 37.36 36.96 37.24 1,719,228 -0.28(-0.76%)
Nov 13, 2006 37.64 37.80 37.48 37.52 3,099,545 -0.33(-0.86%)
Nov 10, 2006 38.01 38.01 37.65 37.85 2,754,561 +0.27(+0.72%)
Nov 09, 2006 37.30 37.73 37.20 37.58 2,601,424 +0.61(+1.64%)
Nov 08, 2006 36.57 37.10 36.56 36.97 2,318,681 +0.41(+1.12%)
Nov 07, 2006 36.73 36.87 36.48 36.56 2,380,543 +0.08(+0.23%)
Nov 06, 2006 35.95 36.52 35.68 36.48 2,478,839 +0.80(+2.25%)
Nov 03, 2006 35.37 35.81 35.32 35.68 3,254,769 +0.23(+0.65%)
Nov 02, 2006 35.29 35.59 35.22 35.44 2,963,297 -0.31(-0.87%)
Nov 01, 2006 35.93 36.07 35.71 35.76 2,903,143 -0.15(-0.43%)
Oct 31, 2006 35.53 35.94 35.38 35.91 2,033,851 +0.37(+1.05%)
Oct 30, 2006 35.60 35.81 35.52 35.53 1,660,403 -0.37(-1.03%)
Oct 27, 2006 36.24 36.25 35.79 35.90 2,587,192 -0.36(-0.99%)
Oct 26, 2006 36.36 36.39 36.07 36.26 2,926,484 +0.21(+0.57%)
Oct 25, 2006 35.61 36.22 35.54 36.06 3,146,037 +0.22(+0.62%)
Oct 24, 2006 35.49 35.87 35.44 35.83 2,872,402 +0.09(+0.25%)
Oct 23, 2006 35.15 35.80 35.12 35.75 1,566,282 +0.03(+0.09%)
Oct 20, 2006 35.60 35.76 35.52 35.71 2,106,340 +0.05(+0.13%)
Oct 19, 2006 35.23 35.69 35.19 35.67 2,338,417 +0.83(+2.37%)
Oct 18, 2006 35.12 35.26 34.74 34.84 2,116,207 -0.29(-0.82%)
Oct 17, 2006 35.31 35.36 34.99 35.13 1,925,308 -0.06(-0.16%)
Oct 16, 2006 34.65 35.22 34.64 35.19 2,070,665 +0.55(+1.60%)
Oct 13, 2006 34.52 34.78 34.45 34.63 2,821,736 -0.05(-0.14%)
Oct 12, 2006 34.33 34.69 34.25 34.68 1,717,900 +0.54(+1.57%)
Oct 11, 2006 34.05 34.37 33.95 34.14 1,698,545 -0.30(-0.86%)
Oct 10, 2006 34.10 34.57 34.08 34.44 2,082,050 +0.28(+0.82%)
Oct 09, 2006 34.49 34.55 34.10 34.16 1,487,911 -0.09(-0.28%)
Oct 06, 2006 33.97 34.31 33.89 34.25 1,612,773 -0.05(-0.15%)
Oct 05, 2006 34.34 34.41 34.16 34.31 2,844,128 -0.03(-0.08%)
Oct 04, 2006 33.74 34.34 33.57 34.33 4,080,037 +0.56(+1.65%)
Oct 03, 2006 33.99 34.22 33.72 33.77 3,939,614 -0.62(-1.81%)
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.