Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	53.99	54.79	53.83	54.07	3,275,285	-0.61(-1.12%)
Jul 28, 2011	54.52	55.09	54.42	54.68	2,593,814	-0.59(-1.07%)
Jul 27, 2011	56.22	56.22	55.09	55.27	3,138,418	-1.38(-2.44%)
Jul 26, 2011	56.52	56.92	56.20	56.65	3,518,706	+0.24(+0.43%)
Jul 25, 2011	56.77	56.85	56.25	56.41	2,488,420	-0.40(-0.70%)
Jul 22, 2011	56.70	56.92	56.15	56.81	3,884,518	+0.71(+1.27%)
Jul 21, 2011	55.93	56.39	55.57	56.10	3,697,916	+1.43(+2.62%)
Jul 20, 2011	54.90	54.92	54.49	54.67	2,172,975	+0.26(+0.48%)
Jul 19, 2011	54.30	54.70	54.11	54.41	2,749,241	+0.49(+0.91%)
Jul 18, 2011	53.88	54.04	53.35	53.92	3,268,932	-0.27(-0.50%)
Jul 15, 2011	54.30	54.67	53.96	54.19	6,279,847	-0.20(-0.37%)
Jul 14, 2011	55.05	55.23	54.25	54.39	4,341,325	-0.11(-0.20%)
Jul 13, 2011	54.31	55.31	54.14	54.50	4,302,240	+0.39(+0.72%)
Jul 12, 2011	54.25	54.86	54.07	54.11	5,977,242	-0.86(-1.56%)
Jul 11, 2011	55.26	55.48	54.72	54.97	5,961,572	-2.28(-3.98%)
Jul 08, 2011	57.46	57.66	56.78	57.25	2,938,532	-0.72(-1.24%)
Jul 07, 2011	57.86	58.09	57.73	57.97	3,600,135	+0.87(+1.52%)
Jul 06, 2011	57.10	57.25	56.57	57.10	2,635,568	-0.11(-0.19%)
Jul 05, 2011	57.59	57.80	57.09	57.21	3,395,500	-0.97(-1.67%)

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.