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 (%)
Jan 29, 2010 31.00 31.17 30.24 30.35 5,348,061 -0.23(-0.74%)
Jan 28, 2010 31.18 31.19 30.30 30.58 5,455,117 -0.87(-2.77%)
Jan 27, 2010 31.36 31.49 31.07 31.44 3,943,791 -0.24(-0.76%)
Jan 26, 2010 31.40 32.01 31.31 31.69 2,957,079 -0.15(-0.48%)
Jan 25, 2010 32.02 32.10 31.73 31.84 2,358,476 +0.15(+0.48%)
Jan 22, 2010 32.15 32.32 31.68 31.69 3,642,956 -0.62(-1.91%)
Jan 21, 2010 33.42 33.54 32.22 32.30 4,956,053 -0.90(-2.70%)
Jan 20, 2010 33.29 33.38 32.84 33.20 3,621,735 -1.00(-2.93%)
Jan 19, 2010 33.55 34.23 33.55 34.20 2,674,347 +0.79(+2.35%)
Jan 15, 2010 33.79 33.42 33.42 33.42 4,339,819 -0.89(-2.60%)
Jan 14, 2010 34.15 34.40 34.11 34.31 2,342,346 -0.34(-0.99%)
Jan 13, 2010 34.73 34.78 34.26 34.65 2,683,613 -0.17(-0.48%)
Jan 12, 2010 34.68 35.03 34.62 34.82 1,758,826 -0.62(-1.75%)
Jan 11, 2010 35.54 35.58 35.31 35.44 2,363,734 +0.52(+1.49%)
Jan 08, 2010 34.59 34.92 34.49 34.92 2,437,819 +0.21(+0.61%)
Jan 07, 2010 34.62 34.75 34.43 34.71 2,039,618 -0.08(-0.23%)
Jan 06, 2010 34.62 34.95 34.60 34.79 2,962,187 -0.01(-0.03%)
Jan 05, 2010 34.79 34.94 34.58 34.80 2,465,763 +0.08(+0.23%)
Jan 04, 2010 34.69 34.82 34.59 34.72 3,425,362 +0.97(+2.87%)
Dec 31, 2009 34.17 33.75 33.75 33.75 914,644 -0.36(-1.05%)
Dec 30, 2009 33.98 34.19 33.91 34.11 1,589,026 -0.18(-0.54%)
Dec 29, 2009 34.73 34.77 34.24 34.29 2,109,507 -0.05(-0.14%)
Dec 28, 2009 34.51 34.51 34.22 34.34 1,527,259 +0.25(+0.73%)
Dec 24, 2009 34.06 34.09 33.85 34.09 783,541 +0.27(+0.79%)
Dec 23, 2009 33.84 33.98 33.65 33.82 2,259,267 +0.31(+0.93%)
Dec 22, 2009 33.81 33.82 33.42 33.51 2,999,671 +0.53(+1.60%)
Dec 21, 2009 32.90 33.19 32.86 32.98 3,026,584 +0.83(+2.57%)
Dec 18, 2009 32.60 32.67 31.95 32.16 4,070,818 -0.46(-1.41%)
Dec 17, 2009 32.82 32.92 32.53 32.61 3,423,536 -1.08(-3.21%)
Dec 16, 2009 33.35 33.75 33.28 33.70 2,723,387 +0.57(+1.73%)
Dec 15, 2009 33.07 33.47 33.04 33.12 2,610,470 -0.12(-0.36%)
Dec 14, 2009 33.32 33.35 33.18 33.24 2,837,642 +0.12(+0.35%)
Dec 11, 2009 33.19 33.22 32.96 33.13 3,748,321 +0.14(+0.42%)
Dec 10, 2009 33.23 33.34 32.94 32.99 3,032,139 +0.20(+0.61%)
Dec 09, 2009 32.75 33.04 32.47 32.79 3,524,254 -0.01(-0.03%)
Dec 08, 2009 33.07 33.08 32.68 32.80 3,303,319 -0.72(-2.15%)
Dec 07, 2009 33.51 33.86 33.48 33.52 2,872,778 -0.06(-0.17%)
Dec 04, 2009 34.10 34.25 33.37 33.58 3,918,505 +0.04(+0.11%)
Dec 03, 2009 33.88 34.07 33.43 33.54 4,012,057 -0.05(-0.16%)
Dec 02, 2009 33.58 33.95 33.46 33.59 3,126,053 +0.11(+0.33%)
Dec 01, 2009 33.37 33.70 33.25 33.48 2,546,567 +0.71(+2.17%)
Nov 30, 2009 32.76 33.04 32.47 32.77 2,612,256 -0.26(-0.80%)
Nov 27, 2009 32.43 33.38 32.41 33.04 2,063,803 -0.92(-2.70%)
Nov 25, 2009 33.82 33.99 33.55 33.95 2,255,182 +0.26(+0.77%)
Nov 24, 2009 33.54 33.75 33.20 33.70 2,916,068 +0.27(+0.80%)
Nov 23, 2009 33.51 33.84 33.36 33.43 3,907,797 +0.80(+2.46%)
Nov 20, 2009 33.09 32.68 32.40 32.63 2,439,906 -0.46(-1.40%)
Nov 19, 2009 33.22 33.24 32.80 33.09 2,728,691 -0.39(-1.16%)
Nov 18, 2009 33.82 33.84 33.34 33.48 3,346,029 +0.01(+0.02%)
Nov 17, 2009 33.42 33.57 33.18 33.47 2,775,051 -0.12(-0.36%)
Nov 16, 2009 33.48 33.87 33.43 33.59 4,423,042 +0.50(+1.51%)
Nov 13, 2009 32.85 33.20 32.65 33.09 6,632,895 +0.48(+1.49%)
Nov 12, 2009 33.19 33.33 32.45 32.61 2,944,642 -0.56(-1.68%)
Nov 11, 2009 33.34 33.53 33.02 33.17 4,553,392 +0.14(+0.41%)
Nov 10, 2009 32.80 33.15 32.71 33.03 2,733,304 +0.11(+0.34%)
Nov 09, 2009 32.87 33.07 32.86 32.92 4,286,453 +0.04(+0.11%)
Nov 06, 2009 32.51 33.10 32.46 32.88 3,926,967 -0.09(-0.27%)
Nov 05, 2009 32.76 33.25 32.65 32.97 4,942,263 +0.56(+1.72%)
Nov 04, 2009 32.28 32.78 32.16 32.41 4,482,876 +0.37(+1.17%)
Nov 03, 2009 31.34 32.12 31.29 32.04 4,679,243 +0.21(+0.66%)
Nov 02, 2009 31.89 32.49 31.46 31.83 5,020,053 +0.17(+0.55%)
Oct 30, 2009 32.46 32.57 31.36 31.66 7,148,233 -1.27(-3.86%)
Oct 29, 2009 32.57 32.96 32.57 32.93 4,858,558 +0.69(+2.14%)
Oct 28, 2009 33.02 33.09 32.13 32.24 6,521,378 -0.70(-2.13%)
Oct 27, 2009 33.38 33.58 32.88 32.94 6,608,241 +0.22(+0.66%)
Oct 26, 2009 33.72 34.01 32.61 32.72 5,692,406 -0.71(-2.11%)
Oct 23, 2009 33.57 33.62 33.27 33.43 4,070,837 -0.30(-0.88%)
Oct 22, 2009 33.48 33.86 33.17 33.72 6,044,973 +0.14(+0.42%)
Oct 21, 2009 33.27 34.07 33.24 33.58 5,471,446 +0.09(+0.27%)
Oct 20, 2009 33.23 33.58 33.21 33.49 3,193,391 -0.13(-0.38%)
Oct 19, 2009 33.59 33.74 33.45 33.62 3,193,167 +0.33(+0.98%)
Oct 16, 2009 33.19 33.38 32.92 33.29 3,867,896 +0.09(+0.29%)
Oct 15, 2009 32.82 33.26 32.82 33.19 3,699,955 +0.15(+0.46%)
Oct 14, 2009 32.82 33.04 32.71 33.04 4,278,170 +1.13(+3.55%)
Oct 13, 2009 32.10 32.11 31.66 31.91 2,475,171 +0.12(+0.36%)
Oct 12, 2009 32.04 32.11 31.76 31.79 2,288,785 +0.40(+1.26%)
Oct 09, 2009 31.39 31.50 31.11 31.40 3,178,178 +0.21(+0.66%)
Oct 08, 2009 31.05 31.38 30.91 31.19 3,256,210 +0.26(+0.83%)
Oct 07, 2009 30.88 31.12 30.72 30.93 2,108,723 -0.16(-0.51%)
Oct 06, 2009 30.74 31.39 30.72 31.09 3,342,186 +0.73(+2.39%)
Oct 05, 2009 30.13 30.45 30.07 30.36 5,259,362 +0.22(+0.72%)
Oct 02, 2009 30.12 30.51 30.06 30.15 3,271,521 -0.12(-0.40%)
Oct 01, 2009 30.94 30.99 30.25 30.27 3,411,325 -0.96(-3.07%)
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%)
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.