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 (%)
Apr 30, 2014 71.12 71.40 70.24 71.24 3,368,544 +0.90(+1.28%)
Apr 29, 2014 70.46 71.17 70.27 70.34 2,090,473 +0.66(+0.95%)
Apr 28, 2014 69.22 69.79 68.94 69.68 2,693,157 +1.18(+1.72%)
Apr 25, 2014 68.65 68.80 68.36 68.50 825,462 -0.01(-0.01%)
Apr 24, 2014 68.72 69.06 68.21 68.51 1,387,451 +0.52(+0.76%)
Apr 23, 2014 68.58 68.65 67.72 67.99 810,066 -0.66(-0.96%)
Apr 22, 2014 68.47 68.65 68.35 68.65 920,381 +0.42(+0.62%)
Apr 21, 2014 68.27 68.37 68.11 68.23 342,093 +0.15(+0.22%)
Apr 17, 2014 67.85 68.08 68.08 68.08 1,535,000 +0.31(+0.46%)
Apr 16, 2014 67.95 68.00 67.42 67.77 565,499 +0.03(+0.04%)
Apr 15, 2014 68.31 68.31 67.11 67.74 839,768 +0.01(+0.01%)
Apr 14, 2014 67.16 68.03 67.13 67.73 727,146 +1.52(+2.30%)
Apr 11, 2014 66.02 66.57 65.76 66.21 574,056 +0.23(+0.35%)
Apr 10, 2014 66.87 67.00 65.80 65.98 731,098 -1.27(-1.89%)
Apr 09, 2014 67.38 67.56 67.05 67.25 1,073,673 +0.72(+1.08%)
Apr 08, 2014 66.08 66.64 65.88 66.53 689,114 +0.94(+1.43%)
Apr 07, 2014 66.22 66.34 65.46 65.59 627,640 -0.67(-1.01%)
Apr 04, 2014 66.52 66.75 66.17 66.26 591,156 +0.45(+0.68%)
Apr 03, 2014 66.01 66.14 65.72 65.81 1,056,985 +0.01(+0.02%)
Apr 02, 2014 66.03 66.14 65.67 65.80 497,819 -0.20(-0.30%)
Apr 01, 2014 65.98 66.17 65.85 66.00 531,941 +0.40(+0.61%)
Mar 31, 2014 66.05 66.30 65.42 65.60 604,906 -0.38(-0.58%)
Mar 28, 2014 65.92 66.11 65.71 65.98 570,935 +0.49(+0.75%)
Mar 27, 2014 65.42 65.96 65.34 65.49 596,536 +0.36(+0.55%)
Mar 26, 2014 65.31 65.54 65.08 65.13 620,116 +0.35(+0.54%)
Mar 25, 2014 64.39 64.91 64.03 64.78 1,241,888 +0.66(+1.03%)
Mar 24, 2014 64.73 64.74 63.67 64.12 1,381,297 +0.28(+0.44%)
Mar 21, 2014 63.87 64.76 63.79 63.84 1,342,843 +0.07(+0.11%)
Mar 20, 2014 63.36 64.33 63.35 63.77 1,011,760 -0.51(-0.79%)
Mar 19, 2014 65.48 65.62 63.87 64.28 873,120 -1.45(-2.21%)
Mar 18, 2014 65.51 66.23 65.21 65.73 1,002,641 +1.03(+1.59%)
Mar 17, 2014 64.60 64.97 64.47 64.70 1,045,168 +0.96(+1.51%)
Mar 14, 2014 63.43 64.25 63.33 63.74 1,062,934 +0.74(+1.17%)
Mar 13, 2014 64.85 64.85 63.00 63.00 1,365,466 -1.18(-1.84%)
Mar 12, 2014 63.66 64.51 63.53 64.18 1,480,484 +0.22(+0.34%)
Mar 11, 2014 64.61 64.91 63.96 63.96 775,502 -0.55(-0.85%)
Mar 10, 2014 64.48 64.61 63.93 64.51 617,525 -0.02(-0.03%)
Mar 07, 2014 65.07 65.13 64.00 64.53 739,778 -0.39(-0.60%)
Mar 06, 2014 64.69 65.28 64.68 64.92 2,605,872 +0.35(+0.54%)
Mar 05, 2014 64.05 64.63 63.99 64.57 1,304,593 +0.55(+0.86%)
Mar 04, 2014 64.69 64.74 64.02 64.02 975,418 +0.50(+0.79%)
Mar 03, 2014 64.07 64.31 63.22 63.52 1,020,010 -1.38(-2.13%)
Feb 28, 2014 64.48 64.97 64.33 64.90 2,973,333 +1.36(+2.14%)
Feb 27, 2014 63.39 63.65 63.24 63.54 1,140,576 +0.12(+0.19%)
Feb 26, 2014 63.68 63.77 63.30 63.42 1,501,830 +0.12(+0.19%)
Feb 25, 2014 63.34 63.82 63.06 63.30 1,014,535 +0.15(+0.24%)
Feb 24, 2014 62.92 63.59 62.27 63.15 1,047,485 +0.88(+1.41%)
Feb 21, 2014 62.43 62.65 62.26 62.27 1,135,038 +0.85(+1.38%)
Feb 20, 2014 61.41 61.61 61.17 61.42 685,422 +0.51(+0.84%)
Feb 19, 2014 61.05 61.32 60.78 60.91 777,775 +0.04(+0.07%)
Feb 18, 2014 61.09 61.15 60.74 60.87 718,308 -0.16(-0.26%)
Feb 14, 2014 60.57 61.03 61.03 61.03 1,382,000 +0.83(+1.38%)
Feb 13, 2014 59.94 60.42 59.89 60.20 2,295,799 +0.31(+0.52%)
Feb 12, 2014 59.30 59.99 59.24 59.89 1,896,949 +0.74(+1.25%)
Feb 11, 2014 58.60 59.59 58.53 59.15 661,016 +0.72(+1.23%)
Feb 10, 2014 58.76 58.77 58.42 58.43 772,285 -0.48(-0.81%)
Feb 07, 2014 58.00 59.07 57.91 58.91 2,009,538 +1.05(+1.81%)
Feb 06, 2014 57.57 58.29 57.50 57.86 821,748 +1.11(+1.96%)
Feb 05, 2014 56.61 56.89 56.52 56.75 887,573 +0.16(+0.28%)
Feb 04, 2014 56.22 56.61 56.03 56.59 2,388,906 +0.39(+0.69%)
Feb 03, 2014 57.11 57.25 56.04 56.20 908,552 -0.97(-1.70%)
Jan 31, 2014 56.56 57.33 56.50 57.17 1,041,236 -1.15(-1.97%)
Jan 30, 2014 58.46 58.49 57.86 58.32 1,117,113 +0.56(+0.97%)
Jan 29, 2014 57.39 58.18 57.25 57.76 878,180 -0.67(-1.15%)
Jan 28, 2014 58.17 58.55 58.02 58.43 1,118,664 +0.70(+1.21%)
Jan 27, 2014 58.08 58.25 57.63 57.73 1,774,974 -0.59(-1.01%)
Jan 24, 2014 59.46 59.48 58.32 58.32 984,879 -1.76(-2.93%)
Jan 23, 2014 60.31 60.32 59.68 60.08 1,425,771 -0.05(-0.08%)
Jan 22, 2014 60.28 60.42 59.96 60.13 827,918 +0.14(+0.23%)
Jan 21, 2014 60.46 60.49 59.66 59.99 827,469 +0.62(+1.04%)
Jan 17, 2014 59.68 59.37 59.37 59.37 838,000 -0.19(-0.32%)
Jan 16, 2014 59.52 59.58 59.13 59.56 527,504 -0.02(-0.03%)
Jan 15, 2014 59.58 59.73 59.09 59.58 811,391 +0.00(+0.00%)
Jan 14, 2014 58.88 59.78 58.65 59.58 1,048,995 +1.02(+1.74%)
Jan 13, 2014 58.80 59.02 58.27 58.56 994,179 -0.93(-1.56%)
Jan 10, 2014 59.58 59.72 59.40 59.49 687,005 +0.58(+0.98%)
Jan 09, 2014 59.21 59.33 58.67 58.91 824,423 -0.04(-0.07%)
Jan 08, 2014 59.01 59.29 58.86 58.95 940,427 -0.65(-1.09%)
Jan 07, 2014 59.51 59.93 59.43 59.60 521,303 +0.17(+0.29%)
Jan 06, 2014 59.76 59.79 59.21 59.43 638,003 -0.18(-0.30%)
Jan 03, 2014 59.87 59.94 59.38 59.61 1,044,227 -0.46(-0.77%)
Jan 02, 2014 60.11 60.14 59.57 60.07 997,018 -1.20(-1.96%)
Dec 31, 2013 61.14 61.27 61.27 61.27 455,000 +0.14(+0.23%)
Dec 30, 2013 61.33 61.44 60.94 61.13 623,550 -0.15(-0.24%)
Dec 27, 2013 61.34 61.50 61.07 61.28 1,416,728 +1.00(+1.66%)
Dec 26, 2013 60.16 60.50 60.16 60.28 389,879 +0.07(+0.12%)
Dec 24, 2013 60.23 60.24 60.01 60.21 248,531 +0.18(+0.30%)
Dec 23, 2013 60.12 60.37 59.96 60.03 1,150,074 +0.49(+0.82%)
Dec 20, 2013 59.21 59.79 59.17 59.54 874,928 +0.57(+0.97%)
Dec 19, 2013 58.68 59.16 58.63 58.97 893,698 +0.27(+0.46%)
Dec 18, 2013 58.08 58.91 57.90 58.70 1,179,454 +1.10(+1.91%)
Dec 17, 2013 57.69 57.85 57.46 57.60 774,417 +0.09(+0.16%)
Dec 16, 2013 57.66 58.08 57.51 57.51 1,126,385 +0.98(+1.73%)
Dec 13, 2013 56.59 56.64 56.17 56.53 825,374 -0.06(-0.11%)
Dec 12, 2013 56.91 56.97 56.39 56.59 1,033,916 -0.42(-0.74%)
Dec 11, 2013 57.77 57.77 56.75 57.01 1,102,922 -1.41(-2.41%)
Dec 10, 2013 58.21 58.42 58.00 58.42 1,372,234 +0.16(+0.27%)
Dec 09, 2013 58.98 59.02 57.84 58.26 3,608,120 -0.92(-1.55%)
Dec 06, 2013 58.76 59.18 58.52 59.18 869,055 +0.71(+1.21%)
Dec 05, 2013 58.57 58.90 58.15 58.47 1,073,407 -0.37(-0.63%)
Dec 04, 2013 58.31 58.86 58.21 58.84 995,770 -0.56(-0.94%)
Dec 03, 2013 59.66 60.03 59.25 59.40 991,346 -0.63(-1.05%)
Dec 02, 2013 60.05 60.50 60.00 60.03 531,204 -0.29(-0.48%)
Nov 29, 2013 60.31 60.74 60.23 60.32 624,071 -0.29(-0.48%)
Nov 27, 2013 60.94 61.01 60.42 60.61 541,686 +0.22(+0.36%)
Nov 26, 2013 60.66 60.70 60.20 60.39 621,459 -0.04(-0.07%)
Nov 25, 2013 60.49 60.52 60.21 60.43 484,801 -0.22(-0.36%)
Nov 22, 2013 60.33 60.90 60.27 60.65 719,414 +0.69(+1.15%)
Nov 21, 2013 59.69 60.13 59.61 59.96 561,328 +0.45(+0.76%)
Nov 20, 2013 59.78 60.17 59.36 59.51 570,558 -0.15(-0.25%)
Nov 19, 2013 59.85 59.95 59.52 59.66 723,918 -0.22(-0.37%)
Nov 18, 2013 60.39 60.57 59.88 59.88 699,276 -0.03(-0.05%)
Nov 15, 2013 59.71 59.95 59.49 59.91 850,429 +0.43(+0.72%)
Nov 14, 2013 59.11 59.60 59.04 59.48 697,787 +0.20(+0.34%)
Nov 13, 2013 58.63 59.37 58.51 59.28 363,130 +0.55(+0.94%)
Nov 12, 2013 59.06 59.20 58.73 58.73 1,181,389 -0.32(-0.54%)
Nov 11, 2013 59.06 59.22 58.91 59.05 778,741 +0.18(+0.31%)
Nov 08, 2013 58.25 58.87 58.15 58.87 1,468,878 -0.13(-0.22%)
Nov 07, 2013 59.83 59.85 58.97 59.00 1,155,453 -1.32(-2.19%)
Nov 06, 2013 60.17 60.47 59.95 60.32 1,459,398 +0.75(+1.26%)
Nov 05, 2013 59.64 59.76 59.29 59.57 1,627,032 -0.81(-1.34%)
Nov 04, 2013 59.93 60.40 59.89 60.38 2,139,073 +0.13(+0.22%)
Nov 01, 2013 60.56 60.66 60.05 60.25 1,990,158 -0.93(-1.52%)
Oct 31, 2013 61.20 61.70 60.81 61.18 1,269,107 -0.38(-0.62%)
Oct 30, 2013 62.31 62.45 61.56 61.56 803,823 -0.44(-0.71%)
Oct 29, 2013 62.00 62.17 61.72 62.00 1,159,563 +0.57(+0.93%)
Oct 28, 2013 61.25 61.76 61.18 61.43 848,082 +0.08(+0.13%)
Oct 25, 2013 61.85 61.87 61.35 61.35 990,700 +0.74(+1.22%)
Oct 24, 2013 60.77 60.78 60.38 60.61 920,069 +0.24(+0.40%)
Oct 23, 2013 60.35 60.42 59.98 60.37 774,601 -0.34(-0.56%)
Oct 22, 2013 60.22 60.91 60.13 60.71 1,067,708 +0.22(+0.36%)
Oct 21, 2013 60.71 60.73 60.32 60.49 1,297,389 -0.34(-0.56%)
Oct 18, 2013 60.80 61.24 60.51 60.83 1,801,705 +0.32(+0.53%)
Oct 17, 2013 60.12 60.69 60.09 60.51 1,350,120 +0.78(+1.31%)
Oct 16, 2013 60.11 60.24 59.60 59.73 1,519,921 +0.28(+0.47%)
Oct 15, 2013 59.27 59.80 59.26 59.45 1,048,697 +0.22(+0.37%)
Oct 14, 2013 59.04 59.39 59.02 59.23 374,332 +0.08(+0.14%)
Oct 11, 2013 59.00 59.21 58.93 59.15 968,354 +0.13(+0.22%)
Oct 10, 2013 58.67 59.21 58.63 59.02 1,013,806 +0.91(+1.57%)
Oct 09, 2013 58.43 58.51 57.82 58.11 1,198,722 +0.05(+0.09%)
Oct 08, 2013 58.53 58.58 57.95 58.06 836,726 -0.03(-0.05%)
Oct 07, 2013 57.64 58.38 57.64 58.09 540,141 -0.12(-0.21%)
Oct 04, 2013 58.31 58.63 58.17 58.21 1,055,216 +0.36(+0.62%)
Oct 03, 2013 58.04 58.08 57.61 57.85 1,450,054 -0.53(-0.91%)
Oct 02, 2013 58.21 58.41 57.78 58.38 937,807 +0.25(+0.43%)
Oct 01, 2013 57.91 58.40 57.87 58.13 796,922 +0.21(+0.36%)
Sep 30, 2013 57.98 58.15 57.64 57.92 1,052,270 -0.99(-1.68%)
Sep 27, 2013 58.81 59.25 58.75 58.91 1,299,371 +0.46(+0.79%)
Sep 26, 2013 58.19 58.57 58.09 58.45 2,864,890 +0.28(+0.48%)
Sep 25, 2013 58.03 58.43 57.98 58.17 978,526 +0.00(+0.00%)
Sep 24, 2013 58.47 58.51 58.17 58.17 2,026,690 +0.97(+1.70%)
Sep 23, 2013 57.21 57.23 56.80 57.20 1,405,543 +0.57(+1.01%)
Sep 20, 2013 56.68 56.98 56.51 56.63 1,158,182 -0.22(-0.39%)
Sep 19, 2013 56.74 56.87 56.45 56.85 1,114,998 -0.43(-0.75%)
Sep 18, 2013 56.24 57.40 55.95 57.28 2,356,615 +0.61(+1.08%)
Sep 17, 2013 56.44 56.71 56.32 56.67 1,427,369 -0.34(-0.60%)
Sep 16, 2013 57.35 57.28 57.00 57.01 1,555,188 +0.23(+0.41%)
Sep 13, 2013 56.62 56.93 56.45 56.78 974,752 +0.08(+0.14%)
Sep 12, 2013 56.47 56.93 56.36 56.70 1,147,654 +0.10(+0.18%)
Sep 11, 2013 56.05 56.66 55.98 56.60 1,097,330 +0.60(+1.07%)
Sep 10, 2013 55.74 56.24 55.64 56.00 1,224,350 +0.05(+0.09%)
Sep 09, 2013 55.47 56.08 55.43 55.95 782,059 +0.37(+0.67%)
Sep 06, 2013 55.52 55.84 55.07 55.58 858,959 +0.32(+0.58%)
Sep 05, 2013 54.84 55.42 54.80 55.26 1,904,615 +0.08(+0.14%)
Sep 04, 2013 54.63 55.58 54.54 55.18 1,221,269 +0.06(+0.11%)
Sep 03, 2013 55.38 55.42 54.82 55.12 2,065,139 -0.19(-0.34%)
Aug 30, 2013 55.48 55.60 55.06 55.31 1,619,849 -0.70(-1.25%)
Aug 29, 2013 55.88 56.24 55.80 56.01 1,869,904 -0.90(-1.58%)
Aug 28, 2013 56.91 57.07 56.44 56.91 6,077,113 +1.25(+2.25%)
Aug 27, 2013 55.91 56.39 55.41 55.66 1,510,651 -0.25(-0.45%)
Aug 26, 2013 56.28 56.30 55.69 55.91 1,852,189 -0.24(-0.43%)
Aug 23, 2013 55.80 56.32 55.77 56.15 1,925,075 +1.25(+2.28%)
Aug 22, 2013 54.88 55.07 54.75 54.90 1,553,577 +0.63(+1.16%)
Aug 21, 2013 54.58 54.77 54.08 54.27 915,133 -0.21(-0.39%)
Aug 20, 2013 54.73 54.75 54.35 54.48 929,112 -0.05(-0.09%)
Aug 19, 2013 54.86 54.97 54.43 54.53 1,566,893 -0.72(-1.30%)
Aug 16, 2013 55.09 55.40 55.02 55.25 2,851,302 +0.56(+1.02%)
Aug 15, 2013 54.12 54.82 53.81 54.69 1,794,049 +0.59(+1.09%)
Aug 14, 2013 54.09 54.39 53.97 54.10 1,120,767 +0.20(+0.37%)
Aug 13, 2013 53.77 53.95 53.68 53.90 1,437,600 +0.33(+0.62%)
Aug 12, 2013 53.58 53.71 53.36 53.57 1,112,319 -0.11(-0.20%)
Aug 09, 2013 53.86 54.00 53.63 53.68 752,607 -0.06(-0.11%)
Aug 08, 2013 53.75 53.95 53.51 53.74 939,444 +0.25(+0.47%)
Aug 07, 2013 53.21 53.52 53.16 53.49 1,395,275 +0.14(+0.26%)
Aug 06, 2013 53.37 53.41 52.95 53.35 778,349 -0.23(-0.43%)
Aug 05, 2013 53.40 53.63 53.24 53.58 749,476 -0.17(-0.32%)
Aug 02, 2013 53.65 53.94 53.40 53.75 1,709,679 +0.32(+0.60%)
Aug 01, 2013 53.61 53.70 53.34 53.43 1,341,181 +0.38(+0.72%)
Jul 31, 2013 52.81 53.43 52.81 53.05 1,102,823 +0.01(+0.02%)
Jul 30, 2013 53.44 53.47 52.99 53.04 1,348,848 +0.22(+0.42%)
Jul 29, 2013 53.26 53.26 52.65 52.82 1,470,253 -0.52(-0.97%)
Jul 26, 2013 53.12 53.39 52.88 53.34 1,359,273 +0.16(+0.30%)
Jul 25, 2013 52.61 53.18 52.59 53.18 1,139,991 +0.21(+0.40%)
Jul 24, 2013 53.14 53.32 52.71 52.97 1,158,770 +0.17(+0.32%)
Jul 23, 2013 52.86 52.93 52.50 52.80 1,073,809 -0.02(-0.04%)
Jul 22, 2013 52.79 53.09 52.78 52.82 2,579,687 +0.83(+1.60%)
Jul 19, 2013 51.98 52.22 51.86 51.99 1,329,368 +0.01(+0.02%)
Jul 18, 2013 51.87 52.24 51.81 51.98 2,097,315 +0.89(+1.74%)
Jul 17, 2013 51.47 51.47 50.94 51.09 953,321 +0.19(+0.37%)
Jul 16, 2013 51.10 51.13 50.83 50.90 1,550,894 +0.23(+0.45%)
Jul 15, 2013 50.83 50.88 50.63 50.67 1,060,265 +0.20(+0.40%)
Jul 12, 2013 50.35 50.49 50.05 50.47 662,620 +0.20(+0.40%)
Jul 11, 2013 50.25 50.40 50.01 50.27 1,462,576 +0.85(+1.72%)
Jul 10, 2013 48.96 49.60 48.88 49.42 822,334 +0.36(+0.73%)
Jul 09, 2013 49.16 49.18 48.69 49.06 2,739,840 +0.10(+0.20%)
Jul 08, 2013 48.84 49.17 48.81 48.96 798,817 +0.61(+1.26%)
Jul 05, 2013 48.29 48.37 47.77 48.35 756,121 +0.16(+0.33%)
Jul 03, 2013 47.72 48.36 47.69 48.19 653,584 +0.01(+0.02%)
Jul 02, 2013 48.32 48.47 47.94 48.18 1,270,695 -0.68(-1.39%)
Jul 01, 2013 48.76 49.07 48.74 48.86 1,025,711 +0.16(+0.33%)
Jun 28, 2013 48.59 48.86 48.41 48.70 1,149,689 +0.22(+0.45%)
Jun 27, 2013 48.13 48.61 48.10 48.48 1,489,484 +0.78(+1.64%)
Jun 26, 2013 47.73 47.84 47.42 47.70 904,883 +0.29(+0.61%)
Jun 25, 2013 47.42 47.61 47.02 47.41 1,101,200 +0.28(+0.59%)
Jun 24, 2013 46.92 47.56 46.79 47.13 2,072,613 -0.72(-1.50%)
Jun 21, 2013 47.75 47.92 47.30 47.85 2,140,767 -0.50(-1.03%)
Jun 20, 2013 48.41 48.69 48.01 48.35 2,281,471 -1.42(-2.85%)
Jun 19, 2013 50.23 50.54 49.52 49.77 1,414,719 -1.63(-3.17%)
Jun 18, 2013 51.05 51.57 51.04 51.40 1,222,320 +0.43(+0.84%)
Jun 17, 2013 51.01 51.44 50.97 50.97 1,647,087 +0.87(+1.74%)
Jun 14, 2013 49.92 50.23 49.78 50.10 1,420,414 +0.15(+0.30%)
Jun 13, 2013 49.68 50.10 49.59 49.95 937,610 +0.40(+0.81%)
Jun 12, 2013 50.09 50.11 49.50 49.55 971,233 -0.30(-0.60%)
Jun 11, 2013 49.68 50.02 49.55 49.85 1,240,830 -0.23(-0.46%)
Jun 10, 2013 50.03 50.25 49.70 50.08 919,372 +0.27(+0.54%)
Jun 07, 2013 49.62 50.24 49.39 49.81 954,891 -0.17(-0.34%)
Jun 06, 2013 49.59 49.99 49.41 49.98 873,707 +0.24(+0.48%)
Jun 05, 2013 50.04 50.19 49.62 49.74 1,178,425 -0.87(-1.72%)
Jun 04, 2013 50.71 50.84 50.27 50.61 1,017,240 +0.00(+0.00%)
Jun 03, 2013 50.26 50.89 50.03 50.61 1,026,064 +0.76(+1.52%)
May 31, 2013 50.95 51.03 49.85 49.85 1,496,409 -1.47(-2.86%)
May 30, 2013 51.29 51.47 51.13 51.32 1,167,796 +0.04(+0.08%)
May 29, 2013 51.39 51.41 50.62 51.28 1,099,575 +0.04(+0.08%)
May 28, 2013 52.03 52.05 51.22 51.24 1,357,939 +0.11(+0.22%)
May 24, 2013 51.07 51.17 50.80 51.13 1,058,822 +0.30(+0.59%)
May 23, 2013 50.44 51.14 50.29 50.83 1,631,835 +0.41(+0.81%)
May 22, 2013 50.88 51.42 50.42 50.42 1,296,523 -0.67(-1.31%)
May 21, 2013 50.74 51.39 50.47 51.09 2,120,179 +0.44(+0.87%)
May 20, 2013 50.00 50.85 49.99 50.65 1,179,142 +0.35(+0.70%)
May 17, 2013 50.14 50.42 49.90 50.30 1,311,165 +0.74(+1.49%)
May 16, 2013 49.36 49.82 49.36 49.56 1,345,920 -0.55(-1.10%)
May 15, 2013 49.77 50.26 49.69 50.11 1,146,233 -0.38(-0.75%)
May 13, 2013 50.40 50.49 50.08 50.49 615,643 +0.12(+0.24%)
May 10, 2013 50.26 50.44 50.00 50.37 614,374 -0.27(-0.53%)
May 09, 2013 50.89 50.94 50.37 50.64 702,439 -0.24(-0.47%)
May 08, 2013 50.80 51.10 50.70 50.88 971,999 +0.34(+0.67%)
May 07, 2013 50.57 50.73 50.24 50.54 934,236 +0.26(+0.52%)
May 06, 2013 50.27 50.43 50.00 50.28 1,029,363 +0.01(+0.02%)
May 03, 2013 50.00 50.38 49.50 50.27 934,143 +0.77(+1.56%)
May 02, 2013 49.61 49.78 49.41 49.50 2,035,239 -0.24(-0.48%)
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.