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, 2009 31.53 31.59 30.88 31.23 3,832,715 +0.06(+0.20%)
Sep 29, 2009 31.23 31.42 31.09 31.17 3,130,472 -0.45(-1.42%)
Sep 28, 2009 30.89 31.69 30.84 31.61 2,543,897 +0.72(+2.32%)
Sep 25, 2009 30.92 31.13 30.64 30.90 5,224,207 -0.09(-0.31%)
Sep 24, 2009 32.01 32.03 30.92 30.99 5,457,954 -1.11(-3.45%)
Sep 23, 2009 32.48 32.66 31.95 32.10 3,458,883 -0.70(-2.12%)
Sep 22, 2009 32.77 32.90 32.56 32.79 3,391,755 +0.53(+1.63%)
Sep 21, 2009 31.95 32.35 31.86 32.27 2,617,820 -0.15(-0.46%)
Sep 18, 2009 32.49 32.50 32.13 32.41 3,889,550 +0.35(+1.08%)
Sep 17, 2009 32.39 32.48 31.95 32.07 5,993,108 +0.12(+0.36%)
Sep 16, 2009 32.36 32.42 31.82 31.95 4,793,555 -0.39(-1.21%)
Sep 15, 2009 32.16 32.40 31.92 32.34 2,886,247 +0.23(+0.72%)
Sep 14, 2009 31.63 32.15 31.63 32.11 3,146,598 +0.12(+0.36%)
Sep 11, 2009 32.15 32.29 31.81 31.99 3,602,646 -0.16(-0.49%)
Sep 10, 2009 32.01 32.26 31.83 32.15 2,939,545 +0.33(+1.04%)
Sep 09, 2009 31.81 32.08 31.59 31.82 4,537,058 +0.73(+2.34%)
Sep 08, 2009 31.01 31.29 30.88 31.09 2,468,311 +0.82(+2.70%)
Sep 04, 2009 30.00 30.46 29.77 30.27 4,029,396 +0.51(+1.72%)
Sep 03, 2009 29.66 29.78 29.35 29.76 3,464,083 +0.14(+0.48%)
Sep 02, 2009 29.58 29.98 29.47 29.62 5,207,360 +0.29(+0.99%)
Sep 01, 2009 29.89 30.31 29.26 29.33 4,102,545 -0.85(-2.81%)
Aug 31, 2009 30.20 30.28 29.93 30.18 2,451,827 -0.19(-0.62%)
Aug 28, 2009 30.70 30.78 30.29 30.37 1,852,579 -0.25(-0.81%)
Aug 27, 2009 30.35 30.75 29.99 30.62 3,439,082 +0.44(+1.47%)
Aug 26, 2009 30.05 30.17 29.81 30.17 2,729,833 -0.05(-0.16%)
Aug 25, 2009 30.34 30.62 30.15 30.22 2,942,118 +0.14(+0.46%)
Aug 24, 2009 30.20 30.45 29.99 30.09 2,247,948 +0.01(+0.02%)
Aug 21, 2009 29.71 30.32 29.69 30.08 3,714,399 +1.02(+3.52%)
Aug 20, 2009 28.89 29.12 28.82 29.06 5,212,760 +0.51(+1.79%)
Aug 19, 2009 27.87 28.71 27.86 28.55 3,376,768 +0.27(+0.97%)
Aug 18, 2009 27.92 28.37 27.86 28.27 3,105,468 +0.74(+2.68%)
Aug 17, 2009 27.67 27.82 27.43 27.53 3,979,062 -1.12(-3.92%)
Aug 14, 2009 29.17 29.20 28.45 28.66 4,300,611 -0.42(-1.43%)
Aug 13, 2009 28.91 29.16 28.68 29.07 4,889,284 +0.10(+0.35%)
Aug 12, 2009 28.64 29.12 28.62 28.97 5,113,483 +0.83(+2.94%)
Aug 11, 2009 28.18 28.22 27.90 28.15 2,930,030 -0.16(-0.58%)
Aug 10, 2009 28.34 28.44 28.13 28.31 3,556,078 -0.32(-1.10%)
Aug 07, 2009 29.00 29.11 28.61 28.63 3,756,027 -0.44(-1.52%)
Aug 06, 2009 29.26 29.31 28.82 29.07 2,843,405 -0.11(-0.38%)
Aug 05, 2009 29.34 29.37 28.72 29.18 3,117,652 -0.03(-0.11%)
Aug 04, 2009 29.25 29.47 29.14 29.21 9,705,030 -0.19(-0.65%)
Aug 03, 2009 29.21 29.69 29.15 29.40 6,002,059 +0.07(+0.25%)
Jul 31, 2009 28.94 29.49 28.87 29.33 5,746,625 -0.31(-1.03%)
Jul 30, 2009 29.40 29.88 29.18 29.63 3,254,075 +0.39(+1.33%)
Jul 29, 2009 29.83 29.85 29.02 29.24 5,127,835 -0.46(-1.54%)
Jul 28, 2009 29.66 29.86 29.17 29.70 5,664,997 -0.64(-2.10%)
Jul 27, 2009 30.22 30.47 29.94 30.34 2,609,415 +0.12(+0.40%)
Jul 24, 2009 30.17 30.35 29.74 30.22 2,151 +0.02(+0.07%)
Jul 23, 2009 29.45 30.38 29.44 30.20 3,950,983 +0.56(+1.90%)
Jul 22, 2009 29.53 29.88 29.40 29.63 4,170,765 -0.16(-0.53%)
Jul 21, 2009 29.95 29.99 29.39 29.79 4,005,602 +0.33(+1.13%)
Jul 20, 2009 29.29 29.46 29.07 29.46 2,939,388 +0.64(+2.23%)
Jul 17, 2009 28.72 28.98 28.55 28.82 3,743,971 +0.14(+0.48%)
Jul 16, 2009 28.26 28.79 28.15 28.68 4,740,367 +0.43(+1.51%)
Jul 15, 2009 27.81 28.33 27.79 28.25 3,482,102 +1.02(+3.75%)
Jul 14, 2009 27.31 27.51 26.93 27.23 2,392,823 -0.14(-0.52%)
Jul 13, 2009 26.87 27.42 26.80 27.37 4,235,893 +0.92(+3.49%)
Jul 10, 2009 26.52 26.70 26.23 26.45 4,439,753 -0.53(-1.97%)
Jul 09, 2009 26.95 27.22 26.79 26.98 2,492,796 +0.30(+1.13%)
Jul 08, 2009 26.81 27.05 26.26 26.68 4,331,012 -0.02(-0.08%)
Jul 07, 2009 27.27 27.30 26.64 26.70 3,044,796 -0.74(-2.71%)
Jul 06, 2009 26.90 27.49 26.81 27.45 3,365,384 -0.22(-0.80%)
Jul 02, 2009 28.11 28.12 27.67 27.67 3,498,082 -1.35(-4.65%)
Jul 01, 2009 29.09 29.46 28.98 29.02 3,304,741 +0.44(+1.53%)
Jun 30, 2009 28.90 29.07 28.12 28.58 3,354,291 -0.33(-1.15%)
Jun 29, 2009 28.72 29.11 28.63 28.91 2,508,273 +0.58(+2.05%)
Jun 26, 2009 28.31 28.48 27.91 28.33 3,664,714 +0.09(+0.34%)
Jun 25, 2009 27.62 28.31 27.53 28.24 3,638,440 +0.22(+0.77%)
Jun 24, 2009 28.26 28.60 27.88 28.02 2,806,231 -0.02(-0.07%)
Jun 23, 2009 28.06 28.38 27.71 28.04 3,029,110 +0.51(+1.84%)
Jun 22, 2009 27.85 27.89 27.50 27.53 5,566,212 -1.07(-3.74%)
Jun 19, 2009 28.88 28.89 28.45 28.60 3,761,479 +0.09(+0.33%)
Jun 18, 2009 28.40 28.92 28.27 28.51 3,211,948 -0.03(-0.11%)
Jun 17, 2009 28.48 28.65 28.06 28.54 4,429,380 -0.08(-0.29%)
Jun 16, 2009 29.21 29.43 28.59 28.63 3,687,024 -0.23(-0.79%)
Jun 15, 2009 29.19 29.25 28.46 28.85 5,157,495 -1.30(-4.32%)
Jun 12, 2009 30.06 30.19 29.81 30.15 2,859,867 -0.66(-2.15%)
Jun 11, 2009 30.51 31.23 30.51 30.82 3,292,135 +0.11(+0.36%)
Jun 10, 2009 31.18 31.19 30.27 30.71 4,781,467 +0.01(+0.02%)
Jun 09, 2009 30.61 30.92 30.29 30.70 2,478,268 +0.32(+1.04%)
Jun 08, 2009 30.16 30.54 29.94 30.39 2,941,955 -0.18(-0.60%)
Jun 05, 2009 31.14 31.17 30.40 30.57 3,735,438 -0.33(-1.07%)
Jun 04, 2009 30.79 31.01 30.58 30.90 3,285,359 +0.63(+2.07%)
Jun 03, 2009 30.66 30.72 29.90 30.27 4,672,972 -1.21(-3.85%)
Jun 02, 2009 30.92 31.58 30.82 31.49 4,905,776 +0.15(+0.47%)
Jun 01, 2009 31.25 31.58 31.09 31.34 4,036,423 +0.96(+3.16%)
May 29, 2009 30.53 30.77 29.84 30.38 4,901,436 +0.81(+2.74%)
May 28, 2009 29.52 29.79 28.97 29.57 4,057,000 +0.53(+1.83%)
May 27, 2009 29.44 29.65 28.95 29.04 2,979,393 -0.50(-1.68%)
May 26, 2009 28.32 29.58 28.29 29.53 7,327,659 +0.54(+1.85%)
May 22, 2009 29.33 29.36 28.93 28.99 2,740,414 -0.07(-0.25%)
May 21, 2009 28.93 29.14 28.62 29.07 4,539,064 -0.41(-1.39%)
May 20, 2009 29.59 30.05 29.39 29.48 4,412,465 +0.35(+1.21%)
May 19, 2009 29.12 29.38 28.80 29.13 4,507,971 +0.00(+0.00%)
May 18, 2009 28.20 29.15 28.20 29.13 4,690,521 +1.21(+4.32%)
May 15, 2009 27.87 28.37 27.72 27.92 3,055,189 -0.35(-1.23%)
May 14, 2009 27.99 28.45 27.82 28.27 4,343,447 -0.94(-3.21%)
May 13, 2009 29.60 29.70 28.95 29.21 6,896,199 -0.51(-1.70%)
May 12, 2009 29.66 29.77 29.17 29.71 5,246,532 +0.56(+1.93%)
May 11, 2009 28.91 29.28 28.78 29.15 4,125,086 -0.44(-1.50%)
May 08, 2009 29.34 29.75 29.09 29.59 5,888,520 +1.23(+4.35%)
May 07, 2009 28.96 29.07 28.04 28.36 5,077,448 +0.17(+0.62%)
May 06, 2009 28.09 28.31 27.74 28.18 4,352,647 +0.52(+1.89%)
May 05, 2009 27.70 27.81 27.30 27.66 2,641,282 -0.26(-0.94%)
May 04, 2009 26.99 27.93 26.98 27.92 5,140,517 +0.78(+2.87%)
May 01, 2009 26.55 27.19 26.42 27.14 3,412,494 +0.94(+3.60%)
Apr 30, 2009 26.84 27.17 26.06 26.20 7,399,430 -0.65(-2.41%)
Apr 29, 2009 26.49 27.10 26.42 26.85 4,941,813 +0.43(+1.62%)
Apr 28, 2009 26.15 26.71 26.01 26.42 3,655,482 +0.25(+0.97%)
Apr 27, 2009 26.07 26.55 25.97 26.17 5,504,128 -0.63(-2.34%)
Apr 24, 2009 26.80 26.99 26.57 26.80 7,017,620 +1.22(+4.76%)
Apr 23, 2009 25.28 25.61 24.97 25.58 5,516,316 +1.32(+5.45%)
Apr 22, 2009 24.28 24.77 24.18 24.26 5,361,312 -0.26(-1.07%)
Apr 21, 2009 23.78 24.62 23.72 24.52 6,465,131 +0.68(+2.85%)
Apr 20, 2009 24.49 24.51 23.84 23.84 5,999,205 -1.05(-4.23%)
Apr 17, 2009 25.15 25.27 24.62 24.89 6,972,940 -0.21(-0.82%)
Apr 16, 2009 25.09 25.27 24.76 25.10 6,129,730 -0.22(-0.85%)
Apr 15, 2009 24.94 25.32 24.87 25.32 5,724,085 -0.08(-0.33%)
Apr 14, 2009 25.23 25.55 25.16 25.40 5,232,171 -0.69(-2.65%)
Apr 13, 2009 25.48 26.22 25.48 26.09 3,553,630 +0.11(+0.41%)
Apr 09, 2009 25.83 25.99 25.62 25.99 4,996,807 +0.27(+1.07%)
Apr 08, 2009 25.43 25.89 25.14 25.71 5,541,469 +0.18(+0.72%)
Apr 07, 2009 25.55 25.66 25.27 25.53 5,251,268 -0.66(-2.54%)
Apr 06, 2009 26.05 26.38 25.84 26.19 5,409,088 -0.90(-3.31%)
Apr 03, 2009 26.80 27.16 26.43 27.09 5,241,046 -0.40(-1.46%)
Apr 02, 2009 26.93 27.80 26.86 27.49 6,328,690 +1.40(+5.35%)
Apr 01, 2009 25.26 26.23 25.22 26.09 4,633,502 +0.24(+0.92%)
Mar 31, 2009 25.77 26.29 25.63 25.85 4,270,623 +0.35(+1.36%)
Mar 30, 2009 25.89 25.91 25.13 25.51 5,082,534 -2.33(-8.37%)
Mar 26, 2009 27.92 28.10 27.52 27.84 4,980,321 +0.17(+0.63%)
Mar 25, 2009 27.50 28.09 27.11 27.66 5,267,965 +0.66(+2.44%)
Mar 24, 2009 27.16 27.53 26.94 27.00 6,117,932 -0.72(-2.60%)
Mar 23, 2009 27.22 27.77 27.15 27.72 7,420,592 +1.23(+4.63%)
Mar 20, 2009 27.16 27.37 26.49 26.50 4,777,887 -0.71(-2.61%)
Mar 19, 2009 27.36 27.63 26.89 27.21 8,947,172 +1.18(+4.51%)
Mar 18, 2009 25.84 26.86 25.33 26.03 6,752,039 -0.24(-0.90%)
Mar 17, 2009 25.42 26.28 25.25 26.27 4,335,961 +0.45(+1.76%)
Mar 16, 2009 26.04 26.35 25.77 25.82 4,610,250 -0.13(-0.49%)
Mar 13, 2009 26.26 26.33 25.51 25.94 0 -0.06(-0.22%)
Mar 12, 2009 24.98 26.10 24.76 26.00 4,887,686 +0.73(+2.90%)
Mar 11, 2009 25.54 25.88 24.89 25.27 6,061,507 +0.15(+0.61%)
Mar 10, 2009 24.30 25.52 24.29 25.12 10,448,010 +1.48(+6.27%)
Mar 09, 2009 23.27 24.14 23.23 23.64 6,883,796 -0.46(-1.92%)
Mar 06, 2009 24.47 24.71 23.50 24.10 0 +0.70(+3.00%)
Mar 05, 2009 23.89 24.13 23.35 23.40 5,952,714 -1.47(-5.91%)
Mar 04, 2009 23.98 25.20 23.90 24.87 10,285,717 +1.83(+7.94%)
Mar 02, 2009 24.14 24.34 22.98 23.04 8,373,494 -1.83(-7.37%)
Feb 27, 2009 24.64 25.48 24.43 24.87 0 -0.37(-1.48%)
Feb 26, 2009 25.38 25.80 25.17 25.25 8,882,016 -0.52(-2.02%)
Feb 25, 2009 25.82 26.21 25.01 25.77 9,755,660 -0.25(-0.95%)
Feb 24, 2009 25.21 26.07 25.00 26.02 7,208,686 +1.24(+5.02%)
Feb 23, 2009 25.85 25.94 24.71 24.77 7,246,312 -0.76(-2.99%)
Feb 20, 2009 25.41 25.86 25.07 25.54 7,096,301 -0.67(-2.57%)
Feb 19, 2009 26.73 26.87 26.09 26.21 5,135,222 +0.21(+0.81%)
Feb 18, 2009 26.04 26.34 25.41 26.00 9,572,748 +0.25(+0.96%)
Feb 17, 2009 26.31 26.36 25.74 25.75 6,596,950 -2.11(-7.58%)
Feb 13, 2009 28.02 28.19 27.70 27.87 4,714,433 +0.21(+0.74%)
Feb 12, 2009 27.08 27.69 26.64 27.66 6,404,784 +0.56(+2.06%)
Feb 11, 2009 27.39 27.58 26.74 27.10 5,324,391 -0.15(-0.54%)
Feb 10, 2009 28.20 28.66 27.04 27.25 5,934,893 -1.28(-4.47%)
Feb 09, 2009 28.86 29.03 28.29 28.53 4,585,356 -0.25(-0.88%)
Feb 06, 2009 27.84 28.93 27.77 28.78 5,527,387 +1.03(+3.70%)
Feb 05, 2009 26.94 27.95 26.64 27.75 6,571,130 +0.21(+0.75%)
Feb 04, 2009 27.30 28.06 27.23 27.55 6,196,402 +0.18(+0.65%)
Feb 03, 2009 26.45 27.49 26.35 27.37 5,152,747 +0.87(+3.28%)
Feb 02, 2009 26.01 26.65 25.92 26.50 4,759,040 +0.26(+1.00%)
Jan 30, 2009 26.83 27.01 26.08 26.23 0 -0.62(-2.30%)
Jan 29, 2009 27.12 27.41 26.72 26.85 5,604,075 -0.97(-3.50%)
Jan 28, 2009 27.61 28.06 27.44 27.82 5,510,838 +0.93(+3.47%)
Jan 27, 2009 26.68 27.12 26.36 26.89 5,487,824 +0.28(+1.05%)
Jan 26, 2009 25.72 26.89 25.66 26.61 9,318,353 +1.62(+6.50%)
Jan 23, 2009 23.61 25.22 23.57 24.99 8,101,581 +0.35(+1.43%)
Jan 22, 2009 24.84 25.11 24.07 24.64 9,026,420 -0.94(-3.69%)
Jan 21, 2009 24.62 25.59 24.33 25.58 6,119,204 +0.80(+3.21%)
Jan 20, 2009 25.50 25.73 24.65 24.78 5,835,639 -1.40(-5.33%)
Jan 16, 2009 26.78 26.81 25.55 26.18 4,873,327 +0.28(+1.10%)
Jan 15, 2009 26.09 26.11 25.00 25.90 5,156,973 -0.27(-1.03%)
Jan 14, 2009 26.46 26.65 25.82 26.16 4,355,795 -1.21(-4.43%)
Jan 13, 2009 27.09 27.68 27.00 27.38 6,497,438 -0.41(-1.48%)
Jan 12, 2009 28.17 28.24 27.49 27.79 3,624,908 -0.48(-1.70%)
Jan 09, 2009 28.92 28.93 28.11 28.27 5,435,319 -1.23(-4.16%)
Jan 08, 2009 29.16 29.62 28.84 29.50 6,702,009 +0.59(+2.04%)
Jan 07, 2009 29.59 29.62 28.51 28.90 5,094,614 -0.78(-2.63%)
Jan 06, 2009 29.72 30.03 29.23 29.68 5,463,221 -0.13(-0.42%)
Jan 05, 2009 29.52 30.38 29.50 29.81 5,722,998 -0.52(-1.72%)
Jan 02, 2009 29.47 30.49 29.28 30.33 0 +1.19(+4.09%)
Jan 01, 2009 28.98 29.25 28.75 29.14 0 +0.00(+0.00%)
Dec 31, 2008 28.98 29.25 28.75 29.14 3,121,916 +0.00(+0.00%)
Dec 30, 2008 28.80 29.20 28.56 29.14 4,755,463 +0.65(+2.27%)
Dec 29, 2008 29.06 29.07 28.19 28.49 3,161,327 +0.09(+0.32%)
Dec 26, 2008 28.23 28.47 27.94 28.40 2,275,649 +0.45(+1.60%)
Dec 24, 2008 27.80 28.06 27.80 27.96 1,659,090 -0.04(-0.13%)
Dec 23, 2008 28.72 28.73 27.89 27.99 4,574,875 -0.43(-1.52%)
Dec 22, 2008 28.72 28.79 27.99 28.43 3,312,189 -0.35(-1.23%)
Dec 19, 2008 28.76 29.43 28.55 28.78 5,438,442 -0.84(-2.83%)
Dec 18, 2008 30.82 30.94 29.29 29.62 6,602,026 -1.78(-5.67%)
Dec 17, 2008 31.14 31.72 31.03 31.40 7,700,418 +0.80(+2.60%)
Dec 16, 2008 28.95 30.75 28.89 30.60 7,141,060 +1.86(+6.47%)
Dec 15, 2008 29.16 29.25 28.41 28.74 5,508,819 +0.35(+1.22%)
Dec 12, 2008 27.86 28.57 27.67 28.39 6,487,973 +0.03(+0.11%)
Dec 11, 2008 28.87 29.35 28.14 28.36 5,807,828 +0.34(+1.22%)
Dec 10, 2008 27.75 28.24 27.30 28.02 4,860,673 +1.01(+3.73%)
Dec 09, 2008 27.16 27.97 26.89 27.01 7,070,156 -0.02(-0.06%)
Dec 08, 2008 26.16 27.37 25.95 27.03 6,823,226 +2.05(+8.21%)
Dec 05, 2008 24.41 25.04 23.66 24.98 0 -0.35(-1.37%)
Dec 04, 2008 25.71 26.67 25.01 25.33 8,879,735 -0.89(-3.38%)
Dec 03, 2008 25.48 26.28 24.93 26.21 9,426,441 -0.27(-1.03%)
Dec 02, 2008 25.96 26.70 25.61 26.49 11,379,460 +1.63(+6.57%)
Dec 01, 2008 26.48 26.55 24.77 24.85 5,877,605 -2.95(-10.60%)
Nov 28, 2008 27.34 27.80 26.96 27.80 3,555,454 -1.00(-3.46%)
Nov 26, 2008 27.66 28.82 27.47 28.79 6,881,428 +0.42(+1.47%)
Nov 25, 2008 29.27 29.73 27.90 28.38 9,993,695 +0.48(+1.74%)
Nov 24, 2008 26.71 28.56 26.33 27.89 8,665,930 +2.36(+9.25%)
Nov 21, 2008 24.81 25.56 23.74 25.53 11,784,828 +2.31(+9.94%)
Nov 20, 2008 25.09 25.47 23.15 23.22 12,292,551 -2.04(-8.07%)
Nov 19, 2008 27.08 27.38 25.26 25.26 7,756,532 -1.96(-7.20%)
Nov 18, 2008 26.48 27.50 26.16 27.22 7,857,951 +1.29(+4.98%)
Nov 17, 2008 26.98 27.08 25.87 25.93 7,249,375 -1.34(-4.91%)
Nov 14, 2008 27.27 28.58 26.57 27.27 0 -1.10(-3.88%)
Nov 13, 2008 26.36 28.46 25.34 28.37 11,556,076 +2.81(+11.01%)
Nov 12, 2008 26.97 27.01 25.38 25.56 12,282,584 -1.32(-4.90%)
Nov 11, 2008 27.71 27.71 26.57 26.88 7,526,512 -1.53(-5.40%)
Nov 10, 2008 29.30 29.51 27.91 28.41 5,832,658 +0.12(+0.43%)
Nov 07, 2008 27.34 28.36 27.13 28.29 4,580,500 +1.52(+5.69%)
Nov 06, 2008 28.04 28.43 26.46 26.77 6,995,092 -1.55(-5.49%)
Nov 05, 2008 29.29 30.07 28.28 28.32 6,211,591 -2.25(-7.35%)
Nov 04, 2008 29.41 30.65 29.32 30.56 6,849,529 +1.71(+5.92%)
Nov 03, 2008 28.51 29.17 28.39 28.86 7,221,934 -0.36(-1.23%)
Oct 31, 2008 27.67 29.90 27.29 29.22 9,397,861 +0.44(+1.52%)
Oct 30, 2008 28.58 28.93 27.40 28.78 12,945,801 -0.01(-0.02%)
Oct 29, 2008 27.70 29.75 27.51 28.78 16,480,647 +2.04(+7.65%)
Oct 28, 2008 25.16 26.74 23.88 26.74 7,627,670 +3.41(+14.62%)
Oct 27, 2008 22.73 24.54 22.45 23.33 13,567,541 -0.82(-3.38%)
Oct 24, 2008 22.59 24.59 22.57 24.15 7,772,844 -1.39(-5.43%)
Oct 23, 2008 24.24 25.71 23.85 25.53 10,560,490 +0.97(+3.97%)
Oct 22, 2008 25.18 25.48 24.00 24.56 6,859,719 -2.26(-8.41%)
Oct 21, 2008 27.04 27.83 26.61 26.81 7,091,396 -1.78(-6.21%)
Oct 20, 2008 27.21 28.60 26.93 28.59 8,649,469 +2.87(+11.17%)
Oct 17, 2008 24.36 27.17 24.34 25.72 0 +0.54(+2.13%)
Oct 16, 2008 24.59 25.23 22.94 25.18 13,461,780 +0.42(+1.70%)
Oct 15, 2008 27.24 27.32 24.63 24.76 8,484,383 -3.56(-12.58%)
Oct 14, 2008 28.93 29.08 27.10 28.32 10,691,732 +1.08(+3.97%)
Oct 13, 2008 25.46 27.60 24.84 27.24 8,314,517 +2.89(+11.88%)
Oct 10, 2008 22.93 25.07 22.49 24.35 16,665,544 -0.89(-3.51%)
Oct 09, 2008 27.52 27.64 24.98 25.23 16,443,114 -2.06(-7.55%)
Oct 08, 2008 27.58 28.38 26.19 27.29 10,864,966 +0.08(+0.29%)
Oct 07, 2008 29.65 29.73 27.16 27.21 11,208,533 -0.81(-2.88%)
Oct 06, 2008 29.11 29.17 26.47 28.02 10,754,046 -1.73(-5.81%)
Oct 03, 2008 29.60 31.28 29.59 29.75 0 -0.01(-0.04%)
Oct 02, 2008 30.82 30.89 29.71 29.76 5,947,368 -2.10(-6.58%)
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.