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, 2007 39.11 39.35 38.83 38.83 2,974,303 -0.34(-0.87%)
Apr 27, 2007 38.84 39.24 38.77 39.18 1,939,350 +0.27(+0.70%)
Apr 26, 2007 38.84 39.01 38.70 38.90 2,721,131 -0.38(-0.98%)
Apr 25, 2007 39.01 39.32 38.82 39.29 1,913,353 +0.71(+1.83%)
Apr 24, 2007 38.86 38.88 38.52 38.58 2,446,371 -0.07(-0.19%)
Apr 23, 2007 38.52 38.90 38.45 38.65 1,985,272 -0.14(-0.37%)
Apr 20, 2007 38.48 38.80 38.41 38.80 2,128,162 +0.54(+1.40%)
Apr 19, 2007 38.17 38.40 38.12 38.26 2,252,265 -0.26(-0.67%)
Apr 18, 2007 38.54 38.63 38.33 38.52 2,550,569 -0.16(-0.42%)
Apr 17, 2007 38.78 38.89 38.47 38.68 4,270,746 +0.23(+0.59%)
Apr 16, 2007 38.34 38.46 38.24 38.45 2,954,568 +0.12(+0.32%)
Apr 13, 2007 38.30 38.37 38.14 38.33 4,024,817 +0.33(+0.86%)
Apr 12, 2007 37.40 38.03 37.28 38.01 4,232,035 +0.70(+1.86%)
Apr 11, 2007 37.61 37.65 37.23 37.31 2,522,864 +0.07(+0.20%)
Apr 10, 2007 37.09 37.36 37.05 37.24 1,347,867 +0.33(+0.90%)
Apr 09, 2007 36.79 37.42 36.79 36.90 1,745,833 -0.38(-1.03%)
Apr 05, 2007 37.29 37.40 37.16 37.29 1,549,393 +0.17(+0.47%)
Apr 04, 2007 36.86 37.19 36.77 37.12 2,107,478 -0.06(-0.17%)
Apr 03, 2007 36.98 37.27 36.87 37.18 2,542,978 +0.14(+0.38%)
Apr 02, 2007 36.99 37.04 36.66 37.04 1,862,308 +0.26(+0.72%)
Mar 30, 2007 36.83 37.12 36.66 36.77 3,836,954 -0.14(-0.37%)
Mar 29, 2007 36.95 37.05 36.70 36.91 5,072,271 +0.47(+1.30%)
Mar 28, 2007 36.74 36.81 36.39 36.44 2,486,240 +0.18(+0.49%)
Mar 27, 2007 36.26 36.38 36.14 36.26 1,681,276 -0.04(-0.12%)
Mar 26, 2007 36.44 36.45 35.89 36.30 2,648,485 +0.05(+0.13%)
Mar 23, 2007 36.10 36.39 36.08 36.25 2,759,115 +0.37(+1.04%)
Mar 22, 2007 35.62 36.08 35.56 35.88 2,686,437 +0.41(+1.14%)
Mar 21, 2007 35.06 35.58 34.89 35.47 2,612,059 +0.46(+1.32%)
Mar 20, 2007 34.66 35.07 34.56 35.01 1,960,604 +0.12(+0.33%)
Mar 19, 2007 34.58 34.97 34.51 34.89 2,029,107 +0.54(+1.56%)
Mar 16, 2007 34.59 34.84 34.24 34.35 2,731,031 +0.05(+0.14%)
Mar 15, 2007 33.78 34.44 33.77 34.31 3,908,494 -0.08(-0.23%)
Mar 14, 2007 34.30 34.39 33.79 34.39 4,273,023 +0.22(+0.63%)
Mar 13, 2007 34.80 34.92 34.16 34.17 3,957,072 -0.63(-1.82%)
Mar 12, 2007 34.57 34.91 34.54 34.80 3,701,086 -0.10(-0.29%)
Mar 09, 2007 34.97 35.02 34.72 34.90 3,195,564 +0.05(+0.15%)
Mar 08, 2007 34.93 35.00 34.69 34.85 3,616,263 +0.04(+0.11%)
Mar 07, 2007 34.05 35.09 34.04 34.81 5,029,788 +0.45(+1.32%)
Mar 06, 2007 34.29 34.56 34.06 34.36 3,271,848 +0.67(+2.00%)
Mar 05, 2007 33.89 34.29 33.67 33.68 7,119,049 -0.77(-2.23%)
Mar 02, 2007 34.78 34.92 34.36 34.45 3,086,262 -0.50(-1.42%)
Mar 01, 2007 34.84 35.16 34.35 34.95 5,903,856 -0.53(-1.49%)
Feb 28, 2007 36.06 36.14 35.30 35.48 4,022,540 -0.15(-0.43%)
Feb 27, 2007 36.70 36.78 35.51 35.63 5,816,155 -1.48(-3.99%)
Feb 26, 2007 37.33 37.40 36.87 37.11 2,858,969 +0.45(+1.22%)
Feb 23, 2007 36.77 36.78 36.56 36.66 3,125,353 +0.13(+0.35%)
Feb 22, 2007 36.49 36.58 36.26 36.54 3,262,360 +0.13(+0.35%)
Feb 21, 2007 36.18 36.52 36.03 36.41 2,474,285 -0.19(-0.52%)
Feb 20, 2007 36.63 36.64 36.36 36.60 2,036,128 -0.39(-1.05%)
Feb 16, 2007 36.78 37.03 36.78 36.99 1,605,372 +0.02(+0.06%)
Feb 15, 2007 37.16 37.19 36.79 36.97 2,623,437 +0.01(+0.01%)
Feb 14, 2007 36.88 37.09 36.70 36.96 4,736,807 +0.87(+2.42%)
Feb 13, 2007 35.75 36.22 35.75 36.09 2,770,710 +0.52(+1.45%)
Feb 12, 2007 35.70 35.72 35.44 35.57 1,880,399 -0.44(-1.23%)
Feb 09, 2007 36.19 36.30 35.96 36.01 1,827,771 -0.24(-0.67%)
Feb 08, 2007 36.00 36.35 35.89 36.26 2,609,205 +0.19(+0.53%)
Feb 07, 2007 36.28 36.41 36.03 36.07 2,249,229 -0.04(-0.10%)
Feb 06, 2007 36.09 36.15 35.88 36.10 2,086,225 -0.08(-0.23%)
Feb 05, 2007 36.23 36.29 36.03 36.19 1,640,668 -0.09(-0.26%)
Feb 02, 2007 36.10 36.34 35.90 36.28 2,208,241 -0.11(-0.30%)
Feb 01, 2007 36.20 36.48 36.10 36.39 3,421,569 +0.53(+1.48%)
Jan 31, 2007 35.46 35.93 35.39 35.86 3,916,843 +0.23(+0.64%)
Jan 30, 2007 35.31 35.70 35.27 35.63 3,896,159 +0.65(+1.87%)
Jan 29, 2007 35.15 35.29 34.92 34.98 2,706,362 -0.25(-0.72%)
Jan 26, 2007 35.51 35.52 35.13 35.23 2,519,827 +0.03(+0.09%)
Jan 25, 2007 35.42 35.59 35.20 35.20 4,586,128 -0.75(-2.10%)
Jan 24, 2007 36.00 36.07 35.67 35.96 2,229,115 -0.03(-0.09%)
Jan 23, 2007 35.40 36.03 35.40 35.99 2,713,383 +0.92(+2.61%)
Jan 22, 2007 35.57 35.57 34.98 35.07 2,689,853 -0.57(-1.61%)
Jan 19, 2007 35.08 35.68 35.08 35.65 2,645,259 +0.57(+1.62%)
Jan 18, 2007 35.61 35.62 34.94 35.08 2,483,963 -0.21(-0.60%)
Jan 17, 2007 34.85 35.32 34.85 35.29 2,796,878 +0.16(+0.45%)
Jan 16, 2007 35.44 35.59 35.11 35.13 2,470,679 -0.65(-1.83%)
Jan 12, 2007 35.36 35.83 35.34 35.78 2,805,606 +0.66(+1.88%)
Jan 11, 2007 35.09 35.47 35.03 35.12 4,408,133 +0.25(+0.73%)
Jan 10, 2007 35.04 35.22 34.85 34.87 2,975,442 -0.79(-2.22%)
Jan 09, 2007 35.53 35.90 35.39 35.66 3,916,653 -0.58(-1.61%)
Jan 08, 2007 36.39 36.51 35.98 36.25 2,800,103 -0.11(-0.29%)
Jan 05, 2007 36.26 36.51 36.05 36.35 2,890,809 -0.18(-0.49%)
Jan 04, 2007 36.85 36.95 36.53 36.53 3,270,140 -0.87(-2.32%)
Jan 03, 2007 38.22 38.29 37.34 37.40 4,337,542 -0.50(-1.32%)
Dec 29, 2006 37.90 38.17 37.85 37.90 1,616,948 +0.01(+0.01%)
Dec 28, 2006 38.13 38.23 37.90 37.90 1,155,640 -0.18(-0.48%)
Dec 27, 2006 37.61 38.08 37.52 38.08 1,398,154 +0.72(+1.93%)
Dec 26, 2006 37.20 37.53 37.13 37.36 589,205 +0.23(+0.61%)
Dec 22, 2006 37.73 37.73 37.12 37.13 1,563,056 -0.75(-1.98%)
Dec 21, 2006 37.61 37.91 37.39 37.88 2,184,141 +0.07(+0.20%)
Dec 20, 2006 38.07 38.17 37.74 37.81 1,846,368 -0.25(-0.66%)
Dec 19, 2006 37.55 38.27 37.55 38.06 1,787,732 +0.45(+1.21%)
Dec 18, 2006 38.40 38.41 37.51 37.61 2,640,135 -0.61(-1.60%)
Dec 15, 2006 38.65 38.71 38.15 38.22 2,266,497 -0.19(-0.49%)
Dec 14, 2006 38.36 38.47 38.17 38.41 2,666,892 +0.40(+1.04%)
Dec 13, 2006 37.73 38.06 37.72 38.01 1,813,919 +0.49(+1.31%)
Dec 12, 2006 37.59 37.77 37.34 37.52 2,513,186 -0.37(-0.97%)
Dec 11, 2006 37.49 38.04 37.41 37.89 1,635,734 +0.33(+0.88%)
Dec 08, 2006 37.74 37.92 37.48 37.56 1,672,168 -0.24(-0.64%)
Dec 07, 2006 37.76 37.88 37.66 37.80 3,662,185 +0.45(+1.21%)
Dec 06, 2006 37.32 37.79 37.32 37.35 2,250,557 -0.58(-1.53%)
Dec 05, 2006 37.56 37.93 37.55 37.93 2,533,300 +0.75(+2.03%)
Dec 04, 2006 36.82 37.24 36.61 37.17 2,005,956 -0.03(-0.07%)
Dec 01, 2006 36.85 37.64 36.80 37.20 3,692,926 -0.46(-1.22%)
Nov 30, 2006 37.78 37.83 37.45 37.66 2,940,906 -0.25(-0.67%)
Nov 29, 2006 37.26 38.01 37.17 37.91 2,581,120 +0.63(+1.70%)
Nov 28, 2006 36.90 37.36 36.90 37.28 2,455,688 +0.35(+0.96%)
Nov 27, 2006 37.27 37.39 36.88 36.93 2,716,988 -0.25(-0.68%)
Nov 24, 2006 37.05 37.36 37.04 37.18 544,232 +0.02(+0.06%)
Nov 22, 2006 37.42 37.51 36.97 37.16 1,828,341 -0.17(-0.45%)
Nov 21, 2006 37.07 37.37 37.05 37.33 1,559,071 +0.44(+1.20%)
Nov 20, 2006 36.79 37.10 36.73 36.88 1,874,452 -0.11(-0.28%)
Nov 17, 2006 36.66 36.99 36.58 36.99 2,433,486 +0.12(+0.33%)
Nov 16, 2006 37.76 37.85 36.84 36.87 3,119,660 -0.53(-1.42%)
Nov 15, 2006 37.12 37.50 37.12 37.40 1,934,796 +0.16(+0.44%)
Nov 14, 2006 37.28 37.36 36.96 37.24 1,719,228 -0.28(-0.76%)
Nov 13, 2006 37.64 37.80 37.48 37.52 3,099,545 -0.33(-0.86%)
Nov 10, 2006 38.01 38.01 37.65 37.85 2,754,561 +0.27(+0.72%)
Nov 09, 2006 37.30 37.73 37.20 37.58 2,601,424 +0.61(+1.64%)
Nov 08, 2006 36.57 37.10 36.56 36.97 2,318,681 +0.41(+1.12%)
Nov 07, 2006 36.73 36.87 36.48 36.56 2,380,543 +0.08(+0.23%)
Nov 06, 2006 35.95 36.52 35.68 36.48 2,478,839 +0.80(+2.25%)
Nov 03, 2006 35.37 35.81 35.32 35.68 3,254,769 +0.23(+0.65%)
Nov 02, 2006 35.29 35.59 35.22 35.44 2,963,297 -0.31(-0.87%)
Nov 01, 2006 35.93 36.07 35.71 35.76 2,903,143 -0.15(-0.43%)
Oct 31, 2006 35.53 35.94 35.38 35.91 2,033,851 +0.37(+1.05%)
Oct 30, 2006 35.60 35.81 35.52 35.53 1,660,403 -0.37(-1.03%)
Oct 27, 2006 36.24 36.25 35.79 35.90 2,587,192 -0.36(-0.99%)
Oct 26, 2006 36.36 36.39 36.07 36.26 2,926,484 +0.21(+0.57%)
Oct 25, 2006 35.61 36.22 35.54 36.06 3,146,037 +0.22(+0.62%)
Oct 24, 2006 35.49 35.87 35.44 35.83 2,872,402 +0.09(+0.25%)
Oct 23, 2006 35.15 35.80 35.12 35.75 1,566,282 +0.03(+0.09%)
Oct 20, 2006 35.60 35.76 35.52 35.71 2,106,340 +0.05(+0.13%)
Oct 19, 2006 35.23 35.69 35.19 35.67 2,338,417 +0.83(+2.37%)
Oct 18, 2006 35.12 35.26 34.74 34.84 2,116,207 -0.29(-0.82%)
Oct 17, 2006 35.31 35.36 34.99 35.13 1,925,308 -0.06(-0.16%)
Oct 16, 2006 34.65 35.22 34.64 35.19 2,070,665 +0.55(+1.60%)
Oct 13, 2006 34.52 34.78 34.45 34.63 2,821,736 -0.05(-0.14%)
Oct 12, 2006 34.33 34.69 34.25 34.68 1,717,900 +0.54(+1.57%)
Oct 11, 2006 34.05 34.37 33.95 34.14 1,698,545 -0.30(-0.86%)
Oct 10, 2006 34.10 34.57 34.08 34.44 2,082,050 +0.28(+0.82%)
Oct 09, 2006 34.49 34.55 34.10 34.16 1,487,911 -0.09(-0.28%)
Oct 06, 2006 33.97 34.31 33.89 34.25 1,612,773 -0.05(-0.15%)
Oct 05, 2006 34.34 34.41 34.16 34.31 2,844,128 -0.03(-0.08%)
Oct 04, 2006 33.74 34.34 33.57 34.33 4,080,037 +0.56(+1.65%)
Oct 03, 2006 33.99 34.22 33.72 33.77 3,939,614 -0.62(-1.81%)
Oct 02, 2006 34.71 34.85 34.38 34.40 1,095,866 -0.35(-1.02%)
Sep 29, 2006 34.80 34.85 34.52 34.75 1,460,585 +0.08(+0.24%)
Sep 28, 2006 34.77 34.93 34.63 34.66 1,897,603 +0.16(+0.46%)
Sep 27, 2006 34.20 34.58 33.96 34.51 2,873,541 +0.40(+1.17%)
Sep 26, 2006 33.71 34.19 33.68 34.11 2,662,337 +0.31(+0.90%)
Sep 25, 2006 33.59 33.91 33.17 33.80 3,576,603 +0.05(+0.14%)
Sep 22, 2006 34.31 34.32 33.65 33.75 1,903,675 -0.22(-0.65%)
Sep 21, 2006 33.81 34.14 33.65 33.97 1,994,760 +0.38(+1.15%)
Sep 20, 2006 33.67 34.00 33.52 33.59 3,448,325 +0.26(+0.77%)
Sep 19, 2006 33.78 33.87 33.09 33.33 2,568,596 -0.47(-1.39%)
Sep 18, 2006 33.37 33.85 33.24 33.80 2,386,805 +0.58(+1.74%)
Sep 15, 2006 33.12 33.31 33.06 33.22 2,364,224 -0.05(-0.14%)
Sep 14, 2006 33.57 33.66 33.22 33.27 2,862,914 -0.57(-1.68%)
Sep 13, 2006 33.46 33.93 33.36 33.84 2,997,075 +0.31(+0.93%)
Sep 12, 2006 33.52 33.70 33.29 33.53 3,488,744 +0.20(+0.59%)
Sep 11, 2006 33.59 33.71 33.23 33.33 5,587,873 -0.49(-1.45%)
Sep 08, 2006 33.95 34.10 33.72 33.82 3,028,195 -0.43(-1.25%)
Sep 07, 2006 34.10 34.47 33.86 34.25 4,673,418 -0.32(-0.91%)
Sep 06, 2006 35.00 35.08 34.55 34.56 2,157,765 -1.04(-2.93%)
Sep 05, 2006 35.55 35.73 35.47 35.61 2,703,326 -0.15(-0.41%)
Sep 01, 2006 35.58 35.88 35.43 35.76 2,256,250 +0.22(+0.62%)
Aug 31, 2006 35.67 35.74 35.48 35.53 2,264,979 -0.49(-1.36%)
Aug 30, 2006 36.36 36.36 35.80 36.02 1,841,624 -0.30(-0.83%)
Aug 29, 2006 36.25 36.35 35.83 36.32 3,504,114 -0.16(-0.43%)
Aug 28, 2006 36.31 36.55 36.24 36.48 1,687,349 +0.20(+0.54%)
Aug 25, 2006 36.37 36.52 36.20 36.29 1,005,729 -0.05(-0.13%)
Aug 24, 2006 36.60 36.62 36.09 36.34 1,893,239 +0.16(+0.45%)
Aug 23, 2006 36.65 36.75 36.08 36.17 1,703,668 -0.16(-0.45%)
Aug 22, 2006 36.18 36.36 36.11 36.34 1,171,011 +0.02(+0.06%)
Aug 21, 2006 36.33 36.45 36.19 36.31 1,353,940 +0.30(+0.83%)
Aug 18, 2006 35.95 36.03 35.67 36.01 2,925,535 +0.22(+0.60%)
Aug 17, 2006 35.71 36.04 35.56 35.80 2,916,047 -0.23(-0.64%)
Aug 16, 2006 36.26 36.46 35.88 36.03 2,297,998 -0.23(-0.62%)
Aug 15, 2006 36.08 36.32 35.96 36.26 4,857,106 +0.80(+2.24%)
Aug 14, 2006 35.59 35.71 35.28 35.46 2,074,839 +0.00(+0.00%)
Aug 11, 2006 35.26 35.56 35.13 35.46 1,728,147 -0.06(-0.16%)
Aug 10, 2006 35.68 35.70 35.27 35.52 2,390,601 -0.08(-0.22%)
Aug 09, 2006 35.68 36.06 35.53 35.60 2,237,844 +0.59(+1.69%)
Aug 08, 2006 34.95 35.30 34.89 35.01 1,672,737 -0.23(-0.64%)
Aug 07, 2006 35.38 35.53 35.12 35.23 2,297,049 -0.31(-0.86%)
Aug 04, 2006 35.33 35.68 35.21 35.54 4,808,148 +0.62(+1.77%)
Aug 03, 2006 34.81 35.11 34.79 34.92 4,797,331 -0.31(-0.88%)
Aug 02, 2006 35.66 35.77 35.12 35.23 9,063,524 -0.52(-1.46%)
Aug 01, 2006 35.44 35.78 35.31 35.76 1,890,013 -0.20(-0.56%)
Jul 31, 2006 35.92 36.12 35.73 35.96 1,240,843 +0.08(+0.22%)
Jul 28, 2006 35.76 36.16 35.69 35.88 3,390,827 +0.43(+1.20%)
Jul 27, 2006 36.06 36.07 35.36 35.45 2,947,737 +0.15(+0.43%)
Jul 26, 2006 34.77 35.40 34.65 35.30 2,425,517 +0.83(+2.40%)
Jul 25, 2006 34.38 34.81 34.18 34.47 2,288,320 +0.32(+0.94%)
Jul 24, 2006 33.64 34.25 33.56 34.15 2,911,303 +0.69(+2.06%)
Jul 21, 2006 33.88 33.94 33.43 33.46 2,520,966 -0.15(-0.45%)
Jul 20, 2006 34.04 34.10 33.59 33.61 2,436,523 -0.31(-0.92%)
Jul 19, 2006 32.80 34.04 32.79 33.92 3,425,554 +0.64(+1.93%)
Jul 18, 2006 33.39 33.39 32.86 33.28 2,579,602 +0.11(+0.32%)
Jul 17, 2006 33.34 33.57 33.00 33.17 3,202,206 -1.11(-3.24%)
Jul 14, 2006 34.51 34.51 33.94 34.29 2,930,279 +0.00(+0.00%)
Jul 13, 2006 34.51 34.70 34.25 34.29 3,380,960 -0.56(-1.60%)
Jul 12, 2006 35.11 35.13 34.64 34.84 1,783,178 -0.24(-0.68%)
Jul 11, 2006 34.94 35.12 34.59 35.08 2,066,490 +0.21(+0.59%)
Jul 10, 2006 34.73 35.08 34.58 34.88 1,948,838 +0.15(+0.44%)
Jul 07, 2006 34.92 35.24 34.52 34.72 2,424,378 +0.22(+0.64%)
Jul 06, 2006 34.56 34.73 34.35 34.50 4,752,738 -0.04(-0.11%)
Jul 05, 2006 34.50 34.74 34.23 34.54 2,290,028 -0.38(-1.09%)
Jul 03, 2006 34.78 35.00 34.74 34.92 1,374,624 +0.39(+1.13%)
Jun 30, 2006 34.39 34.69 34.13 34.53 3,942,651 +0.72(+2.14%)
Jun 29, 2006 32.94 33.86 32.85 33.81 4,860,522 +0.85(+2.57%)
Jun 28, 2006 32.88 33.03 32.61 32.96 2,333,103 +0.37(+1.13%)
Jun 27, 2006 33.07 33.31 32.57 32.59 2,939,767 -0.33(-0.99%)
Jun 26, 2006 32.78 33.03 32.45 32.92 2,274,088 +0.06(+0.19%)
Jun 23, 2006 32.58 33.13 32.55 32.85 2,178,069 +0.47(+1.45%)
Jun 22, 2006 32.22 32.46 32.04 32.38 1,671,029 +0.01(+0.03%)
Jun 21, 2006 31.75 32.56 31.73 32.37 3,567,874 +0.75(+2.37%)
Jun 20, 2006 31.65 32.19 31.51 31.62 3,006,942 +0.14(+0.44%)
Jun 19, 2006 32.06 32.09 31.29 31.49 2,043,719 -0.63(-1.95%)
Jun 16, 2006 32.31 32.40 31.93 32.11 4,055,937 -0.37(-1.15%)
Jun 15, 2006 31.70 32.56 31.70 32.49 2,466,125 +1.32(+4.23%)
Jun 14, 2006 31.41 31.65 30.80 31.17 3,025,349 +0.49(+1.60%)
Jun 13, 2006 31.44 31.57 30.60 30.68 2,688,904 -0.99(-3.13%)
Jun 12, 2006 32.26 32.37 31.62 31.67 2,529,505 -0.43(-1.35%)
Jun 09, 2006 32.07 32.48 31.90 32.10 2,374,661 -0.24(-0.75%)
Jun 08, 2006 32.10 32.47 31.45 32.35 3,781,354 -0.48(-1.46%)
Jun 07, 2006 33.26 33.47 32.79 32.83 3,502,596 -0.77(-2.29%)
Jun 06, 2006 33.88 33.88 33.29 33.59 3,211,314 -0.55(-1.61%)
Jun 05, 2006 34.97 35.02 34.10 34.14 1,771,982 -0.63(-1.80%)
Jun 02, 2006 34.73 34.83 34.17 34.77 2,198,184 +0.26(+0.76%)
Jun 01, 2006 33.75 34.52 33.65 34.51 3,378,683 +0.14(+0.41%)
May 31, 2006 34.28 34.40 33.99 34.36 3,342,249 +0.45(+1.34%)
May 30, 2006 34.81 34.81 33.86 33.91 2,872,592 -0.79(-2.26%)
May 26, 2006 34.31 34.78 34.27 34.70 2,236,515 +0.12(+0.34%)
May 25, 2006 33.86 34.76 33.70 34.58 2,607,876 +1.27(+3.81%)
May 24, 2006 33.73 33.87 33.02 33.31 5,879,724 -0.64(-1.89%)
May 23, 2006 34.43 34.83 33.92 33.95 5,444,035 -34.76(-50.59%)
May 22, 2006 68.84 69.29 67.92 68.72 5,334,163 -1.48(-2.11%)
May 19, 2006 69.35 70.47 68.69 70.20 1,468,365 +0.37(+0.54%)
May 18, 2006 70.93 70.96 69.69 69.82 1,716,572 -0.70(-0.99%)
May 17, 2006 71.62 72.04 69.43 70.52 2,249,988 -1.99(-2.75%)
May 16, 2006 72.49 73.04 71.83 72.51 1,396,826 +0.34(+0.47%)
May 15, 2006 71.93 72.49 71.52 72.18 2,378,456 -2.47(-3.31%)
May 12, 2006 75.25 75.44 74.16 74.65 2,484,152 -0.46(-0.62%)
May 11, 2006 76.00 76.17 75.11 75.11 1,984,324 -0.55(-0.73%)
May 10, 2006 75.23 75.70 74.77 75.66 948,232 +0.16(+0.22%)
May 09, 2006 75.04 75.70 75.04 75.50 1,250,900 +0.21(+0.27%)
May 08, 2006 75.35 75.44 74.62 75.30 1,532,125 -0.77(-1.02%)
May 05, 2006 75.50 76.07 75.28 76.07 1,780,901 +1.82(+2.46%)
May 04, 2006 73.78 74.56 73.38 74.25 2,210,138 +1.26(+1.73%)
May 03, 2006 73.81 73.81 72.62 72.99 1,166,077 -1.18(-1.58%)
May 02, 2006 73.85 74.35 73.69 74.16 1,363,807 +0.99(+1.35%)
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.