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 (%)
Nov 28, 2014 38.54 38.68 38.13 38.43 3,169,798 -2.84(-6.88%)
Nov 26, 2014 41.23 41.27 41.27 41.27 1,291,253 +0.00(+0.00%)
Nov 25, 2014 41.23 41.42 40.96 41.27 1,478,378 -0.48(-1.14%)
Nov 24, 2014 41.56 41.75 41.37 41.75 1,524,332 +0.31(+0.75%)
Nov 21, 2014 41.72 41.92 41.40 41.43 2,729,556 +0.84(+2.06%)
Nov 20, 2014 40.16 40.65 40.13 40.60 1,919,833 +0.20(+0.50%)
Nov 19, 2014 40.52 40.61 40.02 40.40 1,326,225 +0.06(+0.14%)
Nov 18, 2014 40.17 40.55 39.99 40.34 1,792,768 +0.79(+1.99%)
Nov 17, 2014 39.50 39.74 39.31 39.56 827,372 -0.01(-0.03%)
Nov 14, 2014 39.03 39.71 39.01 39.57 1,074,884 +0.21(+0.53%)
Nov 13, 2014 39.02 39.39 38.97 39.36 1,886,574 -0.13(-0.33%)
Nov 12, 2014 39.51 39.86 39.31 39.49 1,748,163 -0.76(-1.89%)
Nov 11, 2014 39.86 40.39 39.67 40.25 963,218 +0.05(+0.12%)
Nov 10, 2014 40.42 40.52 40.14 40.20 991,019 +0.05(+0.12%)
Nov 07, 2014 39.81 40.16 39.54 40.16 3,470,411 +0.07(+0.17%)
Nov 06, 2014 40.32 40.41 39.76 40.09 2,131,885 +0.23(+0.57%)
Nov 05, 2014 39.46 40.07 39.22 39.86 1,213,096 +0.54(+1.37%)
Nov 04, 2014 39.30 39.38 38.90 39.32 1,563,496 -0.83(-2.06%)
Nov 03, 2014 40.64 40.70 40.08 40.15 1,644,867 -1.22(-2.96%)
Oct 31, 2014 40.94 41.37 40.69 41.37 1,389,462 +0.28(+0.69%)
Oct 30, 2014 40.39 41.14 40.20 41.09 1,489,682 +0.58(+1.43%)
Oct 29, 2014 41.08 41.35 40.11 40.51 1,720,363 +0.38(+0.95%)
Oct 28, 2014 40.09 40.32 39.86 40.13 1,782,144 +1.02(+2.61%)
Oct 27, 2014 38.92 39.52 39.52 39.11 1,121,482 -0.41(-1.05%)
Oct 24, 2014 39.58 39.71 39.18 39.52 1,868,645 -0.34(-0.85%)
Oct 23, 2014 39.55 40.18 39.47 39.86 2,053,132 +1.23(+3.18%)
Oct 22, 2014 38.91 39.13 38.55 38.63 2,503,291 -0.74(-1.88%)
Oct 21, 2014 38.85 39.45 38.77 39.37 4,858,953 +1.09(+2.85%)
Oct 20, 2014 37.77 38.28 37.72 38.28 1,837,676 -0.35(-0.91%)
Oct 17, 2014 39.04 39.29 38.43 38.63 2,773,836 +0.74(+1.95%)
Oct 16, 2014 36.89 38.23 36.83 37.89 4,194,446 -0.30(-0.78%)
Oct 15, 2014 38.21 38.40 37.39 38.19 3,401,351 -0.53(-1.37%)
Oct 14, 2014 39.22 39.45 38.68 38.72 3,948,923 -0.56(-1.42%)
Oct 13, 2014 39.69 39.88 39.19 39.28 2,845,864 +0.28(+0.73%)
Oct 10, 2014 39.47 39.65 38.84 39.00 6,788,707 -1.07(-2.67%)
Oct 09, 2014 40.77 40.82 40.02 40.07 2,728,385 -1.64(-3.93%)
Oct 08, 2014 41.19 41.83 40.78 41.70 2,156,035 +0.55(+1.33%)
Oct 07, 2014 41.55 41.61 41.11 41.16 4,549,351 -0.98(-2.33%)
Oct 06, 2014 42.15 42.46 41.95 42.14 1,429,397 +0.00(+0.00%)
Oct 03, 2014 41.99 42.30 41.80 42.14 2,396,116 -0.77(-1.80%)
Oct 02, 2014 43.40 43.49 42.07 42.91 4,788,444 -1.07(-2.43%)
Oct 01, 2014 44.00 44.22 43.77 43.98 1,780,399 -0.54(-1.21%)
Sep 30, 2014 44.52 45.11 44.38 44.52 1,761,376 +0.37(+0.83%)
Sep 29, 2014 44.11 44.29 43.93 44.16 996,610 -0.55(-1.22%)
Sep 26, 2014 43.94 44.80 43.83 44.70 1,431,741 +1.07(+2.45%)
Sep 25, 2014 44.11 44.14 43.34 43.63 2,407,572 -0.77(-1.74%)
Sep 24, 2014 43.86 44.63 43.69 44.40 2,668,007 +1.18(+2.73%)
Sep 23, 2014 43.20 43.56 43.20 43.22 2,364,026 -0.68(-1.56%)
Sep 22, 2014 44.09 44.14 43.79 43.91 1,533,032 -0.01(-0.02%)
Sep 19, 2014 43.94 44.11 43.84 43.91 1,513,916 -0.36(-0.81%)
Sep 18, 2014 44.02 44.27 43.91 44.27 2,703,622 +0.11(+0.24%)
Sep 17, 2014 44.36 44.45 44.11 44.17 1,903,569 -0.48(-1.09%)
Sep 16, 2014 43.75 44.65 43.74 44.65 2,852,939 +0.76(+1.74%)
Sep 15, 2014 43.59 43.96 43.48 43.89 1,328,674 -0.10(-0.23%)
Sep 12, 2014 44.06 44.21 43.83 43.99 1,146,281 -0.44(-1.00%)
Sep 11, 2014 44.06 44.43 43.92 44.43 1,415,703 -0.07(-0.15%)
Sep 10, 2014 44.51 44.52 44.22 44.50 809,777 -0.04(-0.09%)
Sep 09, 2014 44.42 44.67 44.30 44.54 661,764 -0.10(-0.21%)
Sep 08, 2014 45.03 45.09 44.53 44.64 1,036,216 -1.03(-2.26%)
Sep 05, 2014 45.50 45.67 45.25 45.67 634,194 +0.08(+0.18%)
Sep 04, 2014 45.71 46.21 45.38 45.59 1,304,311 +0.27(+0.59%)
Sep 03, 2014 45.20 45.33 45.05 45.32 1,217,983 +0.57(+1.27%)
Sep 02, 2014 45.03 45.08 44.51 44.75 977,660 -0.27(-0.59%)
Aug 29, 2014 45.09 45.02 45.02 45.02 1,000,662 +0.48(+1.07%)
Aug 28, 2014 44.66 44.79 44.53 44.54 838,684 -0.32(-0.72%)
Aug 27, 2014 44.73 44.88 44.50 44.86 1,042,697 -0.11(-0.24%)
Aug 26, 2014 44.72 45.09 44.70 44.97 1,800,249 +0.58(+1.31%)
Aug 25, 2014 43.83 44.39 43.77 44.39 1,315,666 +1.00(+2.30%)
Aug 22, 2014 43.63 43.64 42.93 43.40 3,520,064 -0.89(-2.02%)
Aug 21, 2014 44.02 44.38 43.96 44.29 3,799,497 +0.53(+1.22%)
Aug 20, 2014 43.38 43.91 43.35 43.76 2,167,683 -0.22(-0.50%)
Aug 19, 2014 43.72 44.01 43.68 43.98 2,066,913 +0.30(+0.69%)
Aug 18, 2014 43.53 43.74 43.34 43.68 1,082,681 +0.11(+0.25%)
Aug 15, 2014 44.02 44.11 43.09 43.57 2,141,084 -0.17(-0.39%)
Aug 14, 2014 43.89 43.90 43.68 43.74 1,377,547 -0.23(-0.53%)
Aug 13, 2014 43.87 43.97 43.64 43.97 955,736 +0.23(+0.51%)
Aug 12, 2014 43.68 43.85 43.41 43.74 1,504,542 -0.72(-1.61%)
Aug 11, 2014 44.41 44.79 44.37 44.46 1,125,713 +0.05(+0.11%)
Aug 08, 2014 44.34 44.57 44.00 44.41 2,059,218 +0.38(+0.85%)
Aug 07, 2014 44.66 44.76 43.81 44.04 1,112,492 -0.25(-0.55%)
Aug 06, 2014 43.87 44.61 43.85 44.28 1,278,978 +0.31(+0.70%)
Aug 05, 2014 44.41 44.57 43.86 43.98 1,097,853 -0.72(-1.60%)
Aug 04, 2014 44.43 44.72 44.13 44.69 1,988,192 +0.53(+1.21%)
Aug 01, 2014 44.26 44.43 43.71 44.16 2,969,977 +0.14(+0.31%)
Jul 31, 2014 44.58 44.58 43.87 44.02 4,348,603 -1.45(-3.20%)
Jul 30, 2014 46.39 46.56 45.12 45.48 4,469,112 -1.90(-4.01%)
Jul 29, 2014 47.70 47.91 47.31 47.38 1,728,261 +0.05(+0.10%)
Jul 28, 2014 47.35 47.53 47.03 47.33 1,418,421 +0.38(+0.80%)
Jul 25, 2014 47.20 47.28 46.62 46.95 1,057,389 -0.66(-1.38%)
Jul 24, 2014 47.60 47.76 47.36 47.61 740,635 +0.38(+0.79%)
Jul 23, 2014 47.48 47.50 47.10 47.23 1,169,037 +0.04(+0.09%)
Jul 22, 2014 47.01 47.31 46.93 47.19 1,209,741 +1.08(+2.34%)
Jul 21, 2014 46.21 46.29 45.92 46.11 1,323,402 -0.38(-0.82%)
Jul 18, 2014 46.22 46.50 46.05 46.50 992,077 +0.92(+2.02%)
Jul 17, 2014 46.28 46.70 45.48 45.57 2,373,358 -1.26(-2.70%)
Jul 16, 2014 46.33 47.10 46.84 46.84 1,765,760 +0.51(+1.09%)
Jul 15, 2014 47.10 47.16 46.27 46.33 1,948,523 -1.07(-2.26%)
Jul 14, 2014 47.52 47.68 47.32 47.40 1,092,353 +0.31(+0.67%)
Jul 11, 2014 47.16 47.25 46.96 47.09 1,178,017 -0.04(-0.09%)
Jul 10, 2014 46.98 47.29 46.74 47.13 1,832,094 -0.76(-1.58%)
Jul 09, 2014 47.76 48.19 47.68 47.89 1,265,504 -0.14(-0.30%)
Jul 08, 2014 48.41 48.47 47.79 48.03 1,206,854 -0.47(-0.97%)
Jul 07, 2014 48.58 48.65 48.26 48.50 1,148,511 -0.71(-1.44%)
Jul 03, 2014 49.12 49.21 49.21 49.21 813,130 -0.15(-0.30%)
Jul 02, 2014 49.40 49.51 49.20 49.36 1,309,602 -0.31(-0.62%)
Jul 01, 2014 49.72 49.89 49.51 49.67 592,672 +0.39(+0.79%)
Jun 30, 2014 48.90 49.46 48.86 49.28 867,981 +0.00(+0.00%)
Jun 27, 2014 49.25 49.32 48.99 49.28 740,261 +0.01(+0.01%)
Jun 26, 2014 49.46 49.47 48.46 49.27 1,420,807 -0.63(-1.27%)
Jun 25, 2014 49.97 50.06 49.61 49.91 1,099,476 -0.08(-0.16%)
Jun 24, 2014 50.65 50.66 49.96 49.99 3,349,467 -0.44(-0.87%)
Jun 23, 2014 50.42 50.59 50.25 50.43 1,248,705 +0.46(+0.93%)
Jun 20, 2014 50.11 50.21 49.96 49.96 1,122,879 +0.31(+0.63%)
Jun 19, 2014 49.81 50.06 49.61 49.65 1,464,896 +0.52(+1.06%)
Jun 18, 2014 48.97 49.21 48.82 49.13 1,200,020 +0.68(+1.41%)
Jun 17, 2014 48.15 48.66 48.09 48.45 1,304,426 -0.30(-0.62%)
Jun 16, 2014 48.80 48.93 48.57 48.75 966,011 -0.12(-0.25%)
Jun 13, 2014 48.89 49.00 48.76 48.87 891,602 +0.46(+0.96%)
Jun 12, 2014 48.19 48.64 48.17 48.41 1,167,062 +0.54(+1.13%)
Jun 11, 2014 47.92 47.96 47.73 47.87 790,166 -0.27(-0.55%)
Jun 10, 2014 47.88 48.13 47.80 48.13 822,805 -0.31(-0.65%)
Jun 06, 2014 48.30 48.56 48.13 48.45 904,269 +0.46(+0.97%)
Jun 05, 2014 47.57 48.09 47.33 47.98 2,218,813 +1.19(+2.55%)
Jun 04, 2014 47.19 47.25 46.79 46.79 1,583,159 -0.89(-1.86%)
Jun 03, 2014 47.59 47.74 47.51 47.68 927,221 -0.14(-0.30%)
Jun 02, 2014 47.90 47.91 47.66 47.82 599,719 +0.42(+0.88%)
May 30, 2014 47.53 47.73 47.40 47.40 1,010,124 -0.23(-0.47%)
May 29, 2014 47.54 47.64 47.43 47.63 1,010,197 +0.09(+0.19%)
May 28, 2014 47.43 47.66 47.28 47.54 1,269,536 -0.37(-0.76%)
May 27, 2014 47.84 48.05 47.74 47.90 1,128,891 -0.20(-0.42%)
May 23, 2014 48.01 48.11 48.11 48.11 924,970 +0.15(+0.31%)
May 22, 2014 47.86 47.99 47.79 47.96 661,004 -0.00(-0.00%)
May 21, 2014 48.10 48.13 47.89 47.96 1,919,007 +0.50(+1.05%)
May 20, 2014 47.68 47.78 47.37 47.46 1,720,405 -0.54(-1.12%)
May 19, 2014 48.33 48.35 47.96 48.00 2,179,299 +0.10(+0.21%)
May 16, 2014 47.94 48.13 47.74 47.90 1,456,494 +0.48(+1.01%)
May 15, 2014 47.75 47.76 47.16 47.42 1,629,883 -0.45(-0.93%)
May 14, 2014 47.90 48.13 47.80 47.86 2,220,559 -0.22(-0.46%)
May 13, 2014 48.16 48.21 47.83 48.09 1,599,578 -0.34(-0.70%)
May 12, 2014 48.52 48.59 48.30 48.42 2,496,602 +0.11(+0.22%)
May 09, 2014 48.71 48.73 48.23 48.32 1,541,306 -0.75(-1.53%)
May 08, 2014 49.00 49.60 48.82 49.06 2,353,767 +0.66(+1.37%)
May 07, 2014 48.30 48.59 48.11 48.40 1,491,936 +0.76(+1.60%)
May 06, 2014 47.95 47.97 47.51 47.64 1,540,583 -0.24(-0.49%)
May 05, 2014 47.34 47.93 47.26 47.88 958,757 +0.34(+0.71%)
May 02, 2014 47.52 47.78 47.39 47.54 4,802,064 -0.26(-0.55%)
May 01, 2014 47.83 47.90 47.56 47.80 1,583,293 -0.26(-0.53%)
Apr 30, 2014 47.98 48.17 47.38 48.06 4,993,277 +0.61(+1.28%)
Apr 29, 2014 47.53 48.01 47.41 47.45 3,098,760 +0.45(+0.95%)
Apr 28, 2014 46.70 47.08 46.50 47.01 3,992,133 +0.80(+1.72%)
Apr 25, 2014 46.31 46.41 46.11 46.21 1,223,602 -0.01(-0.01%)
Apr 24, 2014 46.36 46.59 46.02 46.22 2,056,653 +0.35(+0.76%)
Apr 23, 2014 46.27 46.31 45.69 45.87 1,200,781 -0.45(-0.96%)
Apr 22, 2014 46.19 46.31 46.11 46.31 1,364,303 +0.28(+0.62%)
Apr 21, 2014 46.06 46.12 45.95 46.03 507,093 +0.10(+0.22%)
Apr 17, 2014 45.77 45.93 45.93 45.93 2,275,368 +0.21(+0.46%)
Apr 16, 2014 45.84 45.87 45.48 45.72 838,253 +0.02(+0.04%)
Apr 15, 2014 46.08 46.08 45.27 45.70 1,244,809 +0.01(+0.01%)
Apr 14, 2014 45.31 45.89 45.29 45.69 1,077,866 +1.03(+2.30%)
Apr 11, 2014 44.54 44.91 44.36 44.67 850,937 +0.16(+0.35%)
Apr 10, 2014 45.11 45.20 44.39 44.51 1,083,724 -0.86(-1.89%)
Apr 09, 2014 45.46 45.58 45.23 45.37 1,591,532 +0.49(+1.08%)
Apr 08, 2014 44.58 44.96 44.44 44.88 1,021,490 +0.63(+1.43%)
Apr 07, 2014 44.67 44.75 44.16 44.25 930,366 -0.45(-1.01%)
Apr 04, 2014 44.88 45.03 44.64 44.70 876,285 +0.30(+0.68%)
Apr 03, 2014 44.53 44.62 44.34 44.40 1,566,795 +0.01(+0.02%)
Apr 02, 2014 44.54 44.62 44.30 44.39 737,929 -0.14(-0.30%)
Apr 01, 2014 44.51 44.64 44.42 44.52 788,509 +0.27(+0.61%)
Mar 31, 2014 44.56 44.73 44.13 44.25 896,667 -0.26(-0.58%)
Mar 28, 2014 44.47 44.60 44.33 44.51 846,311 +0.33(+0.75%)
Mar 27, 2014 44.13 44.50 44.08 44.18 884,260 +0.24(+0.55%)
Mar 26, 2014 44.06 44.22 43.90 43.94 919,213 +0.24(+0.54%)
Mar 25, 2014 43.44 43.79 43.20 43.70 1,840,881 +0.45(+1.03%)
Mar 24, 2014 43.67 43.67 42.95 43.26 2,047,531 +0.19(+0.44%)
Mar 21, 2014 43.09 43.69 43.03 43.07 1,990,529 +0.05(+0.11%)
Mar 20, 2014 42.74 43.40 42.74 43.02 1,499,757 -0.34(-0.79%)
Mar 19, 2014 44.17 44.27 43.09 43.36 1,294,247 -0.43(-0.99%)
Mar 18, 2014 43.65 44.13 43.45 43.80 1,504,791 +0.69(+1.59%)
Mar 17, 2014 43.04 43.29 42.96 43.11 1,568,617 +0.64(+1.51%)
Mar 14, 2014 42.26 42.81 42.20 42.47 1,595,281 +0.49(+1.17%)
Mar 13, 2014 43.21 43.21 41.98 41.98 2,049,329 -0.79(-1.84%)
Mar 12, 2014 42.42 42.98 42.33 42.76 2,221,952 +0.15(+0.34%)
Mar 11, 2014 43.05 43.25 42.62 42.62 1,163,895 -0.37(-0.85%)
Mar 10, 2014 42.96 43.05 42.59 42.98 926,798 -0.01(-0.03%)
Mar 07, 2014 43.36 43.40 42.64 43.00 1,110,279 -0.26(-0.60%)
Mar 06, 2014 43.10 43.50 43.10 43.26 3,910,966 +0.23(+0.54%)
Mar 05, 2014 42.68 43.06 42.64 43.02 1,957,969 +0.37(+0.86%)
Mar 04, 2014 43.10 43.14 42.66 42.66 1,463,934 +0.33(+0.79%)
Mar 03, 2014 42.69 42.85 42.12 42.32 1,530,859 -0.92(-2.13%)
Feb 28, 2014 42.96 43.29 42.86 43.24 4,462,462 +0.91(+2.14%)
Feb 27, 2014 42.24 42.41 42.14 42.34 1,711,808 +0.08(+0.19%)
Feb 26, 2014 42.43 42.49 42.18 42.26 2,253,988 +0.08(+0.19%)
Feb 25, 2014 42.20 42.52 42.02 42.18 1,522,642 +0.10(+0.24%)
Feb 24, 2014 41.92 42.37 41.49 42.08 1,572,095 +0.59(+1.41%)
Feb 21, 2014 41.60 41.74 41.48 41.49 1,703,497 +0.57(+1.38%)
Feb 20, 2014 40.92 41.05 40.76 40.92 1,028,700 +0.34(+0.84%)
Feb 19, 2014 40.68 40.86 40.50 40.58 1,167,306 +0.03(+0.07%)
Feb 18, 2014 40.70 40.74 40.47 40.56 1,078,056 -0.11(-0.26%)
Feb 14, 2014 40.36 40.66 40.66 40.66 2,074,144 +0.55(+1.38%)
Feb 13, 2014 39.94 40.26 39.90 40.11 3,445,599 +0.21(+0.52%)
Feb 12, 2014 39.51 39.97 39.47 39.90 2,846,994 +0.49(+1.25%)
Feb 11, 2014 39.05 39.70 39.00 39.41 992,071 +0.48(+1.23%)
Feb 10, 2014 39.15 39.16 38.93 38.93 1,159,067 -0.32(-0.81%)
Feb 07, 2014 38.65 39.36 38.59 39.25 3,015,971 +0.70(+1.81%)
Feb 06, 2014 38.36 38.84 38.31 38.55 1,233,302 +0.74(+1.96%)
Feb 05, 2014 37.72 37.91 37.66 37.81 1,332,094 +0.11(+0.28%)
Feb 04, 2014 37.46 37.72 37.33 37.71 3,585,337 +0.26(+0.69%)
Feb 03, 2014 38.05 38.15 37.34 37.45 1,363,580 -0.65(-1.70%)
Jan 31, 2014 37.69 38.20 37.65 38.09 1,562,716 -0.77(-1.97%)
Jan 30, 2014 38.95 38.97 38.55 38.86 1,676,594 +0.37(+0.97%)
Jan 29, 2014 38.24 38.77 38.15 38.49 1,317,997 -0.45(-1.15%)
Jan 28, 2014 38.76 39.01 38.66 38.93 1,678,922 +0.47(+1.21%)
Jan 27, 2014 38.70 38.81 38.40 38.47 2,663,931 -0.39(-1.01%)
Jan 24, 2014 39.62 39.63 38.86 38.86 1,478,134 -1.17(-2.93%)
Jan 23, 2014 40.18 40.19 39.76 40.03 2,139,837 -0.03(-0.08%)
Jan 22, 2014 40.16 40.26 39.95 40.06 1,242,562 +0.09(+0.23%)
Jan 21, 2014 40.28 40.30 39.75 39.97 1,241,888 +0.41(+1.04%)
Jan 17, 2014 39.76 39.56 39.56 39.56 1,257,694 -0.13(-0.32%)
Jan 16, 2014 39.66 39.70 39.40 39.68 791,692 -0.01(-0.03%)
Jan 15, 2014 39.70 39.80 39.37 39.70 1,217,758 +0.00(+0.00%)
Jan 14, 2014 39.23 39.83 39.08 39.70 1,574,361 +0.68(+1.74%)
Jan 13, 2014 39.18 39.33 38.83 39.02 1,492,091 -0.62(-1.56%)
Jan 10, 2014 39.70 39.79 39.58 39.64 1,031,076 +0.39(+0.98%)
Jan 09, 2014 39.45 39.53 39.09 39.25 1,237,317 -0.03(-0.07%)
Jan 08, 2014 39.32 39.50 39.22 39.28 1,411,419 -0.43(-1.09%)
Jan 07, 2014 39.65 39.93 39.60 39.71 782,386 +0.11(+0.29%)
Jan 06, 2014 39.82 39.84 39.45 39.60 957,532 -0.12(-0.30%)
Jan 03, 2014 39.89 39.94 39.56 39.72 1,567,205 -0.31(-0.77%)
Jan 02, 2014 40.05 40.07 39.69 40.02 1,496,352 -0.80(-1.96%)
Dec 31, 2013 40.74 40.82 40.82 40.82 682,876 +0.09(+0.23%)
Dec 30, 2013 40.86 40.94 40.60 40.73 935,841 -0.10(-0.24%)
Dec 27, 2013 40.87 40.98 40.69 40.83 2,126,265 +0.67(+1.66%)
Dec 26, 2013 40.08 40.31 40.08 40.16 585,141 +0.05(+0.12%)
Dec 24, 2013 40.13 40.14 39.98 40.12 373,002 +0.12(+0.30%)
Dec 23, 2013 40.06 40.22 39.95 40.00 1,726,063 +0.33(+0.82%)
Dec 20, 2013 39.45 39.84 39.42 39.67 1,313,116 +0.38(+0.97%)
Dec 19, 2013 39.10 39.42 39.07 39.29 1,341,287 +0.18(+0.46%)
Dec 18, 2013 38.70 39.25 38.58 39.11 1,770,157 +0.73(+1.91%)
Dec 17, 2013 38.44 38.55 38.29 38.38 1,162,266 +0.06(+0.16%)
Dec 16, 2013 38.42 38.70 38.32 38.32 1,690,510 +0.65(+1.73%)
Dec 13, 2013 37.71 37.74 37.43 37.67 1,238,744 -0.04(-0.11%)
Dec 12, 2013 37.92 37.96 37.57 37.71 1,551,730 -0.28(-0.74%)
Dec 11, 2013 38.49 38.49 37.81 37.99 1,655,296 -0.40(-1.05%)
Dec 10, 2013 38.25 38.39 38.11 38.39 2,088,284 +0.11(+0.27%)
Dec 09, 2013 38.76 38.78 38.01 38.28 5,490,886 -0.60(-1.55%)
Dec 06, 2013 38.61 38.89 38.45 38.89 1,322,539 +0.47(+1.21%)
Dec 05, 2013 38.49 38.70 38.21 38.42 1,633,525 -0.24(-0.63%)
Dec 04, 2013 38.32 38.68 38.25 38.66 1,515,376 -0.37(-0.94%)
Dec 03, 2013 39.20 39.45 38.93 39.03 1,508,643 -0.41(-1.05%)
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.