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, 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%)
Aug 01, 2005 66.62 66.77 66.30 66.54 827,165 +0.66(+1.01%)
Jul 29, 2005 66.36 66.45 65.87 65.87 941,590 -0.18(-0.28%)
Jul 28, 2005 66.00 66.27 65.45 66.06 950,130 +0.33(+0.51%)
Jul 27, 2005 65.41 65.88 65.25 65.72 1,538,577 +0.34(+0.52%)
Jul 26, 2005 65.35 65.70 65.22 65.39 1,461,913 -0.77(-1.17%)
Jul 25, 2005 66.00 66.40 65.82 66.16 2,824,013 +0.65(+1.00%)
Jul 22, 2005 64.46 65.58 64.42 65.51 3,036,545 +1.06(+1.65%)
Jul 21, 2005 64.72 65.08 64.15 64.44 2,097,800 -1.51(-2.29%)
Jul 20, 2005 65.61 66.12 64.89 65.95 1,745,605 -0.34(-0.52%)
Jul 19, 2005 65.54 66.34 65.28 66.29 1,896,085 +1.08(+1.66%)
Jul 18, 2005 65.27 65.50 65.10 65.21 1,097,763 -0.18(-0.28%)
Jul 15, 2005 65.25 65.51 65.15 65.40 1,741,620 +0.23(+0.36%)
Jul 14, 2005 66.72 66.85 65.08 65.17 3,092,714 -0.27(-0.42%)
Jul 13, 2005 65.82 66.23 65.40 65.44 1,419,407 -0.33(-0.50%)
Jul 12, 2005 65.19 65.88 65.10 65.77 1,779,382 +0.78(+1.20%)
Jul 11, 2005 64.72 65.27 64.67 64.99 1,425,100 +0.54(+0.83%)
Jul 08, 2005 64.30 65.04 64.11 64.45 2,125,126 +1.19(+1.87%)
Jul 07, 2005 62.08 63.38 62.08 63.27 1,673,686 +0.07(+0.12%)
Jul 06, 2005 63.48 63.61 63.15 63.20 2,326,272 +0.47(+0.75%)
Jul 05, 2005 61.98 62.73 61.93 62.73 2,441,836 +0.42(+0.68%)
Jul 01, 2005 62.18 62.35 61.77 62.30 1,336,672 +0.73(+1.18%)
Jun 30, 2005 62.29 62.39 61.51 61.58 1,351,093 -0.23(-0.37%)
Jun 29, 2005 61.81 62.19 61.61 61.80 1,400,621 -0.35(-0.56%)
Jun 28, 2005 62.18 62.67 61.98 62.15 1,711,258 -0.05(-0.08%)
Jun 27, 2005 62.02 62.34 61.88 62.20 1,272,912 +0.42(+0.67%)
Jun 24, 2005 62.05 62.25 61.68 61.79 687,122 +0.28(+0.45%)
Jun 23, 2005 61.66 62.27 61.49 61.51 1,020,341 -0.41(-0.66%)
Jun 22, 2005 61.75 62.08 61.54 61.92 1,721,506 +0.07(+0.12%)
Jun 21, 2005 61.92 62.25 61.73 61.85 1,873,883 -0.62(-1.00%)
Jun 20, 2005 62.35 62.65 61.96 62.47 1,979,580 -0.66(-1.05%)
Jun 17, 2005 62.35 63.13 62.35 63.13 1,593,228 +1.87(+3.05%)
Jun 16, 2005 61.13 61.29 60.84 61.26 1,051,462 +0.46(+0.76%)
Jun 15, 2005 60.60 60.97 60.47 60.80 1,151,086 +0.03(+0.05%)
Jun 14, 2005 60.60 60.84 60.47 60.77 770,047 +0.21(+0.34%)
Jun 13, 2005 59.72 60.67 59.58 60.56 893,012 +0.65(+1.08%)
Jun 10, 2005 60.38 60.38 59.63 59.91 1,188,089 -0.16(-0.27%)
Jun 09, 2005 59.51 60.09 59.32 60.08 2,353,597 +0.64(+1.07%)
Jun 08, 2005 59.95 60.32 59.36 59.44 1,521,308 -0.09(-0.16%)
Jun 07, 2005 59.46 59.88 59.44 59.53 1,676,153 +0.19(+0.32%)
Jun 06, 2005 59.41 59.44 59.02 59.34 913,506 +0.37(+0.63%)
Jun 03, 2005 59.05 59.23 58.78 58.97 1,138,941 -0.33(-0.55%)
Jun 02, 2005 58.85 59.45 58.83 59.30 802,306 +0.28(+0.48%)
Jun 01, 2005 58.39 59.31 58.37 59.01 1,263,993 +0.42(+0.71%)
May 31, 2005 58.78 58.78 58.45 58.59 1,246,346 -1.10(-1.84%)
May 27, 2005 59.15 59.80 58.96 59.70 587,687 +0.61(+1.03%)
May 26, 2005 59.14 59.26 59.01 59.09 777,068 +0.17(+0.29%)
May 25, 2005 58.92 59.20 58.58 58.92 1,267,978 +0.18(+0.31%)
May 24, 2005 58.48 58.75 58.33 58.74 946,524 +0.41(+0.70%)
May 23, 2005 57.86 58.34 57.81 58.33 2,442,215 +0.99(+1.72%)
May 20, 2005 57.76 57.86 57.23 57.35 1,818,853 -0.48(-0.83%)
May 19, 2005 57.73 58.01 57.42 57.83 1,978,062 -0.56(-0.97%)
May 18, 2005 58.24 58.63 58.22 58.39 2,672,774 +0.45(+0.78%)
May 17, 2005 57.72 57.99 57.44 57.94 1,908,799 +0.42(+0.72%)
May 16, 2005 57.51 57.68 57.13 57.52 2,253,214 +0.15(+0.26%)
May 13, 2005 57.84 58.14 57.25 57.37 1,951,875 -0.79(-1.35%)
May 12, 2005 59.44 59.45 58.04 58.16 1,730,614 -1.78(-2.96%)
May 11, 2005 59.74 59.97 59.58 59.93 1,215,604 +0.20(+0.34%)
May 10, 2005 60.11 60.33 59.66 59.73 922,235 -0.75(-1.25%)
May 09, 2005 59.79 60.49 59.64 60.49 1,237,617 +0.52(+0.86%)
May 06, 2005 60.12 60.39 59.97 59.97 1,397,015 -0.08(-0.13%)
May 05, 2005 59.86 60.25 59.79 60.05 1,976,923 +0.82(+1.38%)
May 04, 2005 59.05 59.34 58.87 59.23 2,952,481 +0.18(+0.30%)
May 03, 2005 59.08 59.17 58.71 59.05 2,754,371 +0.17(+0.30%)
May 02, 2005 58.73 58.88 58.26 58.88 1,879,576 +0.43(+0.74%)
Apr 29, 2005 59.11 59.14 58.02 58.45 1,719,418 -0.16(-0.27%)
Apr 28, 2005 58.54 59.02 58.35 58.61 1,607,270 -0.06(-0.11%)
Apr 27, 2005 60.14 60.15 58.63 58.67 2,535,388 -1.81(-3.00%)
Apr 26, 2005 60.80 60.84 60.43 60.48 1,001,365 -0.38(-0.63%)
Apr 25, 2005 60.68 60.89 60.44 60.87 1,830,428 +0.48(+0.79%)
Apr 22, 2005 60.01 60.80 59.84 60.39 2,066,869 +0.37(+0.62%)
Apr 21, 2005 59.71 60.07 59.35 60.01 1,783,937 +0.80(+1.35%)
Apr 20, 2005 59.55 59.99 59.09 59.21 1,419,217 -0.94(-1.57%)
Apr 19, 2005 59.58 60.21 59.54 60.15 1,641,427 +0.47(+0.79%)
Apr 18, 2005 59.36 59.71 59.17 59.68 1,311,623 +0.53(+0.89%)
Apr 15, 2005 60.38 60.46 59.02 59.15 2,049,981 -1.39(-2.29%)
Apr 14, 2005 61.10 61.17 60.47 60.54 1,415,612 -0.99(-1.61%)
Apr 13, 2005 61.81 62.18 61.49 61.53 1,300,807 -0.72(-1.16%)
Apr 12, 2005 62.46 62.53 61.84 62.25 1,338,759 -0.48(-0.77%)
Apr 11, 2005 62.24 62.93 62.03 62.74 1,635,924 +0.81(+1.30%)
Apr 08, 2005 61.94 62.42 61.79 61.93 1,139,890 -0.69(-1.10%)
Apr 07, 2005 62.92 63.23 62.42 62.62 1,440,091 +0.09(+0.14%)
Apr 06, 2005 62.17 62.74 62.06 62.53 1,035,712 +0.46(+0.74%)
Apr 05, 2005 61.96 62.46 61.91 62.07 1,548,634 +0.28(+0.46%)
Apr 04, 2005 61.71 61.97 61.40 61.79 1,511,061 -0.22(-0.36%)
Apr 01, 2005 62.13 62.30 61.56 62.01 1,271,204 +0.23(+0.38%)
Mar 31, 2005 61.77 61.93 61.47 61.78 1,145,962 +0.44(+0.71%)
Mar 30, 2005 61.24 61.37 60.71 61.34 1,363,238 +0.51(+0.83%)
Mar 29, 2005 60.99 61.54 60.67 60.83 1,116,929 -0.14(-0.23%)
Mar 28, 2005 61.21 61.39 60.81 60.98 947,853 -0.23(-0.38%)
Mar 24, 2005 61.24 61.79 60.88 61.21 1,352,232 -0.08(-0.14%)
Mar 23, 2005 61.46 61.61 60.74 61.29 2,143,722 -0.74(-1.20%)
Mar 22, 2005 62.56 63.67 62.04 62.04 1,751,677 -1.26(-2.00%)
Mar 21, 2005 63.59 63.60 63.11 63.30 1,588,484 -0.91(-1.42%)
Mar 18, 2005 63.81 64.40 63.62 64.21 1,372,346 +0.25(+0.39%)
Mar 17, 2005 63.73 64.13 63.52 63.96 2,116,017 +0.41(+0.65%)
Mar 16, 2005 63.62 64.25 63.50 63.55 1,639,339 +0.15(+0.23%)
Mar 15, 2005 64.03 64.12 63.41 63.41 1,339,897 -0.16(-0.26%)
Mar 14, 2005 63.53 63.71 63.03 63.57 1,385,819 +0.03(+0.04%)
Mar 11, 2005 63.40 64.04 63.33 63.54 1,344,831 +0.23(+0.36%)
Mar 10, 2005 63.46 63.82 63.00 63.32 3,304,297 -0.20(-0.31%)
Mar 09, 2005 64.17 64.69 63.30 63.51 4,142,089 -0.43(-0.67%)
Mar 08, 2005 63.63 64.14 63.60 63.94 1,836,880 +0.49(+0.77%)
Mar 07, 2005 63.63 63.71 63.25 63.45 1,302,135 -0.68(-1.06%)
Mar 04, 2005 63.53 64.34 63.25 64.13 2,556,641 +1.29(+2.05%)
Mar 03, 2005 62.74 63.01 62.47 62.84 2,212,795 +0.50(+0.80%)
Mar 02, 2005 61.50 62.50 61.47 62.34 2,218,488 -0.03(-0.04%)
Mar 01, 2005 62.60 62.67 62.15 62.37 1,833,274 -0.45(-0.71%)
Feb 28, 2005 63.17 63.27 61.89 62.82 2,297,428 -0.08(-0.13%)
Feb 25, 2005 61.88 62.96 61.76 62.90 2,359,859 +1.38(+2.24%)
Feb 24, 2005 61.72 61.74 60.96 61.52 2,013,736 +0.20(+0.33%)
Feb 23, 2005 60.61 61.41 60.52 61.32 1,630,421 +0.56(+0.92%)
Feb 22, 2005 60.98 61.50 60.70 60.76 1,696,647 -0.03(-0.04%)
Feb 18, 2005 60.39 60.93 60.39 60.79 1,955,101 +1.01(+1.68%)
Feb 17, 2005 60.29 60.42 59.73 59.78 2,380,164 -0.15(-0.25%)
Feb 16, 2005 59.16 60.05 58.93 59.93 2,229,115 +0.69(+1.16%)
Feb 15, 2005 59.15 59.35 58.98 59.24 1,116,550 +0.55(+0.93%)
Feb 14, 2005 58.51 58.77 58.39 58.70 905,536 +0.36(+0.61%)
Feb 11, 2005 57.86 58.48 57.79 58.34 1,113,703 +0.55(+0.95%)
Feb 10, 2005 57.47 57.87 57.46 57.79 2,538,993 +0.81(+1.42%)
Feb 09, 2005 57.07 57.31 56.92 56.98 2,304,070 -0.64(-1.11%)
Feb 08, 2005 56.89 57.67 56.81 57.61 2,529,505 +0.26(+0.46%)
Feb 07, 2005 57.83 57.84 57.12 57.35 799,650 -0.55(-0.95%)
Feb 04, 2005 57.82 58.06 57.66 57.90 902,500 +0.19(+0.34%)
Feb 03, 2005 57.18 57.71 57.02 57.70 1,120,724 -0.08(-0.14%)
Feb 02, 2005 57.66 57.86 57.59 57.78 1,427,756 +0.17(+0.29%)
Feb 01, 2005 57.09 57.63 57.06 57.61 1,349,765 +0.94(+1.65%)
Jan 31, 2005 56.25 56.98 56.16 56.68 951,268 +0.18(+0.33%)
Jan 28, 2005 56.75 56.75 56.37 56.49 674,218 -0.41(-0.72%)
Jan 27, 2005 56.51 56.95 56.47 56.90 1,910,697 -0.26(-0.46%)
Jan 26, 2005 57.04 57.24 56.79 57.17 1,389,235 +0.73(+1.29%)
Jan 25, 2005 56.49 56.70 56.26 56.44 1,075,941 +0.26(+0.47%)
Jan 24, 2005 56.40 56.50 56.18 56.18 985,046 +0.46(+0.83%)
Jan 21, 2005 55.29 55.85 55.20 55.71 1,430,982 +0.86(+1.57%)
Jan 20, 2005 54.91 55.10 54.72 54.85 962,844 -0.62(-1.12%)
Jan 19, 2005 56.10 56.10 55.47 55.48 824,129 -0.49(-0.88%)
Jan 18, 2005 55.79 56.00 55.61 55.97 1,191,695 +0.27(+0.49%)
Jan 14, 2005 55.57 55.81 55.52 55.69 639,302 +0.09(+0.17%)
Jan 13, 2005 55.33 55.87 55.23 55.60 1,617,707 -0.18(-0.33%)
Jan 12, 2005 55.52 55.79 55.35 55.78 966,259 +0.41(+0.73%)
Jan 11, 2005 55.40 55.73 55.31 55.38 833,427 +0.20(+0.36%)
Jan 10, 2005 55.17 55.55 55.13 55.17 1,111,995 +0.01(+0.02%)
Jan 07, 2005 55.74 55.80 54.66 55.16 1,161,523 -0.48(-0.87%)
Jan 06, 2005 55.31 55.92 55.23 55.65 1,102,317 +0.18(+0.32%)
Jan 05, 2005 55.65 55.83 55.36 55.47 1,456,410 -0.26(-0.47%)
Jan 04, 2005 56.00 56.33 55.73 55.73 1,543,700 -0.76(-1.34%)
Jan 03, 2005 57.46 57.50 56.44 56.49 1,319,024 -1.39(-2.40%)
Dec 31, 2004 57.70 57.96 57.70 57.88 616,721 -0.05(-0.09%)
Dec 30, 2004 57.88 58.15 57.86 57.94 451,250 -0.03(-0.05%)
Dec 29, 2004 57.63 58.03 57.62 57.97 496,223 +0.38(+0.67%)
Dec 28, 2004 57.56 57.76 57.56 57.58 774,412 +0.06(+0.10%)
Dec 27, 2004 57.87 58.15 57.53 57.53 1,233,632 +0.04(+0.06%)
Dec 23, 2004 57.18 57.62 57.14 57.49 1,093,778 +0.68(+1.20%)
Dec 22, 2004 56.78 56.92 56.46 56.81 1,575,959 +0.36(+0.64%)
Dec 21, 2004 56.20 56.55 56.07 56.44 640,251 +0.36(+0.65%)
Dec 20, 2004 55.91 56.18 55.91 56.08 890,545 +0.67(+1.21%)
Dec 17, 2004 55.32 55.43 55.06 55.41 2,654,747 -0.45(-0.80%)
Dec 16, 2004 56.34 56.38 55.85 55.86 1,257,162 -1.19(-2.08%)
Dec 15, 2004 56.83 57.43 56.69 57.05 1,240,653 +0.32(+0.56%)
Dec 14, 2004 56.47 56.77 56.31 56.73 1,012,751 -0.18(-0.31%)
Dec 13, 2004 56.46 56.95 56.42 56.91 882,195 +0.92(+1.64%)
Dec 10, 2004 56.13 56.28 55.89 55.99 953,545 -0.36(-0.64%)
Dec 09, 2004 56.23 56.47 55.80 56.35 712,360 +0.12(+0.21%)
Dec 08, 2004 55.73 56.34 55.41 56.23 1,427,756 -0.35(-0.61%)
Dec 07, 2004 57.24 57.36 56.51 56.58 685,224 -0.48(-0.85%)
Dec 06, 2004 56.92 57.12 56.70 57.07 670,233 +0.16(+0.29%)
Dec 03, 2004 56.72 57.00 56.37 56.90 981,250 +0.37(+0.66%)
Dec 02, 2004 57.29 57.30 56.53 56.53 1,424,151 -1.09(-1.89%)
Dec 01, 2004 57.99 58.26 57.47 57.62 1,260,008 -0.14(-0.24%)
Nov 30, 2004 57.93 58.07 57.60 57.76 592,621 -0.11(-0.19%)
Nov 29, 2004 58.16 58.23 57.63 57.87 591,672 -0.18(-0.32%)
Nov 26, 2004 57.74 58.22 57.74 58.05 505,521 +0.71(+1.24%)
Nov 24, 2004 57.23 57.47 56.96 57.34 1,254,126 +0.41(+0.71%)
Nov 23, 2004 56.74 57.17 56.65 56.94 1,129,833 +0.21(+0.37%)
Nov 22, 2004 56.11 56.76 56.08 56.72 1,069,299 +0.24(+0.43%)
Nov 19, 2004 56.70 56.71 56.36 56.48 1,052,980 -0.51(-0.89%)
Nov 18, 2004 57.07 57.19 56.83 56.99 555,997 +0.12(+0.21%)
Nov 17, 2004 56.72 57.09 56.55 56.87 976,696 +0.97(+1.73%)
Nov 16, 2004 56.09 56.35 55.86 55.90 1,484,874 -0.67(-1.18%)
Nov 15, 2004 56.63 56.67 56.31 56.57 1,092,829 -0.72(-1.26%)
Nov 12, 2004 56.44 57.37 56.39 57.29 1,926,257 -0.11(-0.19%)
Nov 11, 2004 56.69 57.41 56.69 57.40 1,408,780 +0.85(+1.51%)
Nov 10, 2004 56.33 56.68 55.90 56.55 1,675,963 +0.57(+1.02%)
Nov 09, 2004 56.28 56.53 55.91 55.98 1,236,288 -0.09(-0.17%)
Nov 08, 2004 56.51 56.59 55.98 56.07 1,024,895 -0.51(-0.90%)
Nov 05, 2004 56.41 56.95 56.29 56.58 1,338,569 -0.23(-0.40%)
Nov 04, 2004 56.39 56.95 56.30 56.81 1,923,411 +0.90(+1.61%)
Nov 03, 2004 55.74 55.91 55.36 55.91 1,871,416 +1.34(+2.45%)
Nov 02, 2004 54.88 55.12 54.53 54.57 1,272,912 -0.24(-0.44%)
Nov 01, 2004 55.28 55.54 54.55 54.81 2,144,671 -0.14(-0.26%)
Oct 29, 2004 54.81 55.10 54.55 54.95 1,092,260 +0.23(+0.41%)
Oct 28, 2004 54.50 55.39 54.41 54.73 1,549,203 -0.05(-0.09%)
Oct 27, 2004 55.30 55.45 54.49 54.77 1,928,155 -0.12(-0.22%)
Oct 26, 2004 54.74 54.90 54.34 54.90 1,107,251 +0.18(+0.34%)
Oct 25, 2004 55.15 55.26 54.60 54.71 1,407,832 -0.52(-0.94%)
Oct 22, 2004 55.29 55.59 55.09 55.23 1,004,022 -0.14(-0.26%)
Oct 21, 2004 55.26 55.48 54.98 55.37 1,125,848 +0.31(+0.55%)
Oct 20, 2004 54.70 55.14 54.62 55.06 1,183,345 +0.64(+1.17%)
Oct 19, 2004 54.55 54.64 54.32 54.43 1,126,227 +0.07(+0.13%)
Oct 18, 2004 54.94 54.97 54.24 54.36 1,075,941 -0.34(-0.63%)
Oct 15, 2004 54.41 54.73 54.31 54.70 882,765 +0.60(+1.10%)
Oct 14, 2004 54.04 54.33 54.00 54.11 1,154,881 +0.24(+0.45%)
Oct 13, 2004 53.80 53.97 53.43 53.86 1,594,366 -0.40(-0.74%)
Oct 12, 2004 54.65 54.69 54.23 54.26 1,070,627 -0.90(-1.62%)
Oct 11, 2004 55.27 55.30 54.99 55.16 802,496 -0.22(-0.40%)
Oct 08, 2004 55.15 55.51 55.14 55.38 2,795,929 +0.62(+1.13%)
Oct 07, 2004 55.10 55.15 54.69 54.76 1,399,103 -0.46(-0.83%)
Oct 06, 2004 54.76 55.30 54.76 55.22 1,413,714 +0.72(+1.31%)
Oct 05, 2004 53.99 54.54 53.99 54.51 1,032,106 +0.73(+1.35%)
Oct 04, 2004 53.94 54.07 53.78 53.78 957,151 -0.89(-1.62%)
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.