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 (%)
Feb 28, 2006 126.93 126.60 125.42 126.13 718,500 -0.80(-0.63%)
Feb 27, 2006 126.83 127.40 126.67 126.93 496,700 -0.73(-0.57%)
Feb 24, 2006 127.52 128.35 127.41 127.66 910,900 +0.35(+0.27%)
Feb 23, 2006 127.46 128.10 126.67 127.31 756,500 -0.54(-0.42%)
Feb 22, 2006 127.90 128.00 127.11 127.85 699,000 -1.06(-0.82%)
Feb 21, 2006 129.64 130.00 128.61 128.91 940,800 -0.40(-0.31%)
Feb 17, 2006 128.49 129.31 128.20 129.31 923,300 +1.70(+1.33%)
Feb 16, 2006 126.89 127.70 126.54 127.61 1,222,400 +1.11(+0.88%)
Feb 15, 2006 127.71 129.53 125.82 126.50 1,326,400 -1.71(-1.33%)
Feb 14, 2006 127.36 129.22 127.05 128.21 1,109,800 -0.54(-0.42%)
Feb 13, 2006 127.86 130.24 127.85 128.75 1,012,100 +0.04(+0.03%)
Feb 10, 2006 130.07 130.50 127.79 128.71 1,344,900 -1.01(-0.78%)
Feb 09, 2006 131.19 131.79 129.55 129.72 1,133,800 +0.14(+0.11%)
Feb 08, 2006 130.01 130.16 128.71 129.58 1,225,400 -1.34(-1.02%)
Feb 07, 2006 132.35 132.58 130.63 130.92 812,700 -2.73(-2.04%)
Feb 06, 2006 133.87 134.43 133.00 133.65 572,000 +0.35(+0.26%)
Feb 03, 2006 133.05 134.47 132.60 133.30 1,067,300 -0.44(-0.33%)
Feb 02, 2006 136.08 136.21 133.74 133.74 1,275,300 -2.25(-1.65%)
Feb 01, 2006 137.35 138.54 135.92 135.99 1,050,300 -2.34(-1.69%)
Jan 31, 2006 139.22 139.52 137.59 138.33 589,700 -0.04(-0.03%)
Jan 30, 2006 138.07 139.11 137.75 138.37 672,000 +1.27(+0.93%)
Jan 27, 2006 135.11 138.00 136.24 137.10 671,600 +2.00(+1.48%)
Jan 26, 2006 134.76 135.35 133.42 135.10 1,036,000 +1.32(+0.99%)
Jan 25, 2006 135.62 135.74 133.30 133.78 1,228,600 -0.37(-0.28%)
Jan 24, 2006 135.10 135.47 134.04 134.15 682,800 -0.63(-0.47%)
Jan 23, 2006 133.98 135.21 133.69 134.78 682,600 +1.01(+0.76%)
Jan 20, 2006 135.50 135.51 132.39 133.77 1,256,800 -1.04(-0.77%)
Jan 19, 2006 132.43 134.87 132.43 134.81 871,700 +1.53(+1.15%)
Jan 18, 2006 134.35 134.43 131.98 133.28 1,082,500 -2.28(-1.68%)
Jan 17, 2006 134.96 135.59 134.63 135.56 628,600 +0.91(+0.68%)
Jan 13, 2006 132.70 134.98 132.69 134.65 534,200 +2.04(+1.54%)
Jan 12, 2006 134.14 134.75 132.39 132.61 707,100 -0.70(-0.53%)
Jan 11, 2006 131.91 133.98 131.33 133.31 815,900 +1.16(+0.88%)
Jan 10, 2006 131.76 132.63 131.76 132.15 436,700 -0.34(-0.26%)
Jan 09, 2006 132.87 132.96 131.51 132.49 499,600 +0.97(+0.74%)
Jan 06, 2006 131.15 132.30 130.73 131.52 769,700 +2.17(+1.68%)
Jan 05, 2006 130.03 130.34 129.16 129.35 903,600 -1.10(-0.84%)
Jan 04, 2006 129.60 130.62 129.54 130.45 734,100 +0.38(+0.29%)
Jan 03, 2006 128.51 130.20 128.31 130.07 1,334,200 +3.67(+2.90%)
Dec 30, 2005 124.75 126.97 124.34 126.40 760,700 -0.28(-0.22%)
Dec 29, 2005 126.66 127.67 126.21 126.68 386,900 -0.27(-0.21%)
Dec 28, 2005 126.97 127.50 126.49 126.95 548,400 +1.09(+0.87%)
Dec 27, 2005 127.20 127.31 125.84 125.86 726,300 -1.98(-1.55%)
Dec 23, 2005 127.58 128.30 127.05 127.84 402,600 -0.19(-0.15%)
Dec 22, 2005 127.90 128.10 127.26 128.03 821,500 +1.03(+0.81%)
Dec 21, 2005 128.10 128.24 126.72 127.00 1,375,700 +0.28(+0.22%)
Dec 20, 2005 127.12 127.77 126.62 126.72 920,700 -1.07(-0.84%)
Dec 19, 2005 128.17 129.03 127.25 127.79 612,800 -1.24(-0.96%)
Dec 16, 2005 130.19 130.35 128.70 129.03 955,400 -0.16(-0.12%)
Dec 15, 2005 130.34 130.64 128.44 129.19 737,800 -2.43(-1.85%)
Dec 14, 2005 130.63 131.85 131.18 131.62 878,800 +1.92(+1.48%)
Dec 13, 2005 130.15 130.60 129.42 129.70 794,800 +1.25(+0.97%)
Dec 12, 2005 128.16 128.68 127.91 128.45 539,300 +0.80(+0.63%)
Dec 09, 2005 128.05 128.64 127.37 127.65 637,700 -1.77(-1.37%)
Dec 08, 2005 127.45 129.86 127.01 129.42 1,044,400 +2.60(+2.05%)
Dec 07, 2005 128.65 128.91 126.51 126.82 841,500 -2.27(-1.76%)
Dec 06, 2005 129.15 129.78 128.61 129.09 650,300 +0.04(+0.03%)
Dec 05, 2005 129.10 129.98 128.70 129.05 479,900 +0.66(+0.51%)
Dec 02, 2005 128.33 128.75 127.62 128.39 527,400 -0.08(-0.06%)
Dec 01, 2005 127.11 129.15 126.86 128.47 553,700 +3.78(+3.03%)
Nov 30, 2005 125.07 125.48 124.07 124.69 1,861,600 -0.96(-0.76%)
Nov 29, 2005 125.99 126.19 125.45 125.65 1,477,400 +0.17(+0.14%)
Nov 28, 2005 127.70 127.76 125.48 125.48 898,500 -2.73(-2.13%)
Nov 25, 2005 128.23 128.45 127.71 128.21 242,700 -0.90(-0.70%)
Nov 23, 2005 129.10 129.87 128.41 129.11 409,600 -1.04(-0.80%)
Nov 22, 2005 128.06 130.15 128.06 130.15 697,100 +2.55(+2.00%)
Nov 21, 2005 127.55 127.91 126.51 127.60 542,800 +0.67(+0.53%)
Nov 18, 2005 126.64 127.04 125.48 126.93 949,400 +1.93(+1.54%)
Nov 17, 2005 124.81 126.10 124.36 125.00 887,700 +0.90(+0.73%)
Nov 16, 2005 123.18 124.75 122.57 124.10 935,000 +0.16(+0.13%)
Nov 15, 2005 124.36 126.05 123.71 123.94 988,200 -0.42(-0.34%)
Nov 14, 2005 124.24 124.80 123.18 124.36 778,800 +2.25(+1.84%)
Nov 11, 2005 120.98 122.25 120.98 122.11 1,574,200 +0.19(+0.16%)
Nov 10, 2005 124.52 124.52 121.71 121.92 1,853,500 -4.50(-3.56%)
Nov 09, 2005 126.50 127.96 125.55 126.42 966,800 -0.27(-0.21%)
Nov 08, 2005 125.74 127.10 125.65 126.69 793,500 -0.47(-0.37%)
Nov 07, 2005 127.00 127.75 126.39 127.16 530,900 -1.54(-1.20%)
Nov 04, 2005 129.95 130.09 127.75 128.70 1,431,700 -2.70(-2.05%)
Nov 03, 2005 129.15 131.41 128.92 131.40 1,021,200 +3.20(+2.50%)
Nov 02, 2005 126.20 128.33 126.20 128.20 945,400 +1.70(+1.34%)
Nov 01, 2005 126.02 126.96 125.45 126.50 1,476,700 +0.48(+0.38%)
Oct 31, 2005 124.83 126.34 124.60 126.02 1,749,800 +2.14(+1.73%)
Oct 28, 2005 123.32 124.31 121.86 123.88 969,100 +1.88(+1.54%)
Oct 27, 2005 124.01 124.01 122.00 122.00 978,800 -2.39(-1.92%)
Oct 26, 2005 124.84 126.06 124.13 124.39 1,334,600 -0.29(-0.23%)
Oct 25, 2005 124.06 125.30 123.45 124.68 755,500 +0.59(+0.48%)
Oct 24, 2005 121.91 124.35 121.76 124.09 764,700 +3.19(+2.64%)
Oct 21, 2005 120.47 122.36 120.28 120.90 1,065,200 +0.70(+0.58%)
Oct 20, 2005 123.36 123.79 119.52 120.20 1,382,300 -4.80(-3.84%)
Oct 19, 2005 122.11 125.00 121.00 125.00 999,300 +2.96(+2.43%)
Oct 18, 2005 123.77 124.55 121.94 122.04 1,117,300 -4.32(-3.42%)
Oct 17, 2005 127.90 127.90 125.68 126.36 612,300 +0.85(+0.68%)
Oct 14, 2005 125.36 125.81 123.02 125.51 1,609,300 -0.70(-0.55%)
Oct 13, 2005 125.95 126.32 123.99 126.21 1,246,900 -1.74(-1.36%)
Oct 12, 2005 129.17 129.54 127.42 127.95 644,600 -1.62(-1.25%)
Oct 11, 2005 128.88 130.10 128.59 129.57 589,300 +1.02(+0.79%)
Oct 10, 2005 129.70 129.71 127.80 128.55 796,700 +0.05(+0.04%)
Oct 07, 2005 129.25 129.67 128.31 128.50 1,415,300 +1.14(+0.90%)
Oct 06, 2005 127.65 129.55 126.50 127.36 1,234,400 -0.46(-0.36%)
Oct 05, 2005 130.25 130.49 127.82 127.82 1,026,600 -3.70(-2.81%)
Oct 04, 2005 133.96 134.08 131.52 131.52 864,100 -2.87(-2.14%)
Oct 03, 2005 135.17 135.17 133.91 134.39 571,800 -1.43(-1.05%)
Sep 30, 2005 136.75 137.95 135.82 135.82 730,000 -1.68(-1.22%)
Sep 29, 2005 137.50 137.50 136.62 137.50 643,500 +0.27(+0.20%)
Sep 28, 2005 136.20 137.29 135.88 137.23 697,200 +1.81(+1.34%)
Sep 27, 2005 134.25 135.69 134.06 135.42 856,200 -0.71(-0.52%)
Sep 26, 2005 133.32 136.30 133.29 136.13 1,012,600 +3.14(+2.36%)
Sep 23, 2005 132.99 133.51 132.42 132.99 1,146,200 -1.43(-1.06%)
Sep 22, 2005 135.06 136.35 133.13 134.42 1,078,600 -1.03(-0.76%)
Sep 21, 2005 136.07 136.54 135.07 135.45 742,900 +0.68(+0.50%)
Sep 20, 2005 134.77 136.47 134.72 134.77 840,900 -0.69(-0.51%)
Sep 19, 2005 135.46 135.84 134.57 135.46 895,800 +1.06(+0.79%)
Sep 16, 2005 134.45 134.72 133.67 134.40 667,800 +1.35(+1.01%)
Sep 15, 2005 133.89 133.97 132.01 133.05 633,800 -0.68(-0.51%)
Sep 14, 2005 133.38 133.95 133.00 133.73 598,100 +1.73(+1.31%)
Sep 13, 2005 132.61 133.05 132.00 132.00 660,300 -1.16(-0.87%)
Sep 12, 2005 134.52 134.59 133.13 133.16 808,000 -2.57(-1.89%)
Sep 09, 2005 135.40 136.12 135.36 135.73 717,400 +0.73(+0.54%)
Sep 08, 2005 134.93 135.40 134.50 135.00 702,000 +0.30(+0.22%)
Sep 07, 2005 135.08 135.99 134.70 134.70 1,054,400 -1.48(-1.09%)
Sep 06, 2005 136.18 136.18 134.91 136.18 1,307,600 +0.00(+0.00%)
Sep 02, 2005 136.18 136.22 135.04 136.18 1,370,400 -0.06(-0.04%)
Sep 01, 2005 136.24 136.40 134.43 136.24 1,141,400 +4.40(+3.34%)
Aug 31, 2005 131.84 131.88 129.42 131.84 1,382,000 +4.69(+3.69%)
Aug 30, 2005 125.91 127.44 125.90 127.15 932,000 -0.05(-0.04%)
Aug 29, 2005 127.05 127.37 126.45 127.20 564,400 +1.36(+1.08%)
Aug 26, 2005 128.06 127.47 125.84 125.84 535,500 -2.21(-1.73%)
Aug 25, 2005 128.10 128.14 127.50 128.05 403,400 -0.12(-0.09%)
Aug 24, 2005 127.89 128.73 127.69 128.17 556,600 +0.68(+0.53%)
Aug 23, 2005 127.79 127.92 126.92 127.49 772,200 -0.86(-0.67%)
Aug 22, 2005 128.98 129.44 127.56 128.35 549,400 +0.25(+0.20%)
Aug 19, 2005 126.78 128.10 126.78 128.10 522,000 +2.30(+1.83%)
Aug 18, 2005 126.01 126.25 124.95 125.80 834,800 -0.85(-0.67%)
Aug 17, 2005 127.25 128.86 126.36 126.65 1,214,000 -1.62(-1.26%)
Aug 16, 2005 129.45 129.93 128.10 128.27 682,200 -2.93(-2.23%)
Aug 15, 2005 131.44 131.86 130.97 131.20 479,100 -1.25(-0.94%)
Aug 12, 2005 132.08 132.66 131.90 132.45 751,500 +0.04(+0.03%)
Aug 11, 2005 132.01 132.85 131.75 132.41 654,200 +0.69(+0.52%)
Aug 10, 2005 131.40 131.80 130.93 131.72 693,200 +1.64(+1.26%)
Aug 09, 2005 130.51 130.73 129.64 130.08 847,000 +1.63(+1.27%)
Aug 08, 2005 128.66 129.11 128.04 128.45 500,500 +1.59(+1.25%)
Aug 05, 2005 128.21 128.45 126.50 126.86 614,300 -1.46(-1.14%)
Aug 04, 2005 127.90 129.40 127.60 128.32 1,377,600 -1.52(-1.17%)
Aug 03, 2005 129.60 130.29 129.26 129.84 1,511,300 +1.55(+1.21%)
Aug 02, 2005 127.03 128.29 126.80 128.29 1,079,600 +2.03(+1.61%)
Aug 01, 2005 126.41 126.70 125.81 126.26 435,900 +1.26(+1.01%)
Jul 29, 2005 125.93 126.09 125.00 125.00 496,200 -0.35(-0.28%)
Jul 28, 2005 125.25 125.75 124.20 125.35 500,700 +0.63(+0.51%)
Jul 27, 2005 124.13 125.01 123.82 124.72 810,800 +0.64(+0.52%)
Jul 26, 2005 124.01 124.68 123.77 124.08 770,400 -1.47(-1.17%)
Jul 25, 2005 125.25 126.01 124.90 125.55 1,488,200 +1.24(+1.00%)
Jul 22, 2005 122.32 124.44 122.25 124.31 1,600,200 +2.02(+1.65%)
Jul 21, 2005 122.82 123.49 121.73 122.29 1,105,500 -2.86(-2.29%)
Jul 20, 2005 124.51 125.47 123.14 125.15 919,900 -0.65(-0.52%)
Jul 19, 2005 124.36 125.89 123.88 125.80 999,200 +2.05(+1.66%)
Jul 18, 2005 123.85 124.30 123.54 123.75 578,500 -0.35(-0.28%)
Jul 15, 2005 123.82 124.31 123.62 124.10 917,800 +0.44(+0.36%)
Jul 14, 2005 126.61 126.86 123.50 123.66 1,629,800 -0.52(-0.42%)
Jul 13, 2005 124.90 125.68 124.10 124.18 748,000 -0.63(-0.50%)
Jul 12, 2005 123.70 125.02 123.53 124.81 937,700 +1.48(+1.20%)
Jul 11, 2005 122.82 123.85 122.71 123.33 751,000 +1.02(+0.83%)
Jul 08, 2005 122.02 123.42 121.66 122.31 1,119,900 +2.25(+1.87%)
Jul 07, 2005 117.80 120.27 117.80 120.06 882,000 +0.14(+0.12%)
Jul 06, 2005 120.46 120.71 119.83 119.92 1,225,900 +0.89(+0.75%)
Jul 05, 2005 117.62 119.03 117.52 119.03 1,286,800 +0.80(+0.68%)
Jul 01, 2005 117.99 118.32 117.22 118.23 704,400 +1.38(+1.18%)
Jun 30, 2005 118.21 118.40 116.72 116.85 712,000 -0.43(-0.37%)
Jun 29, 2005 117.29 118.02 116.91 117.28 738,100 -0.66(-0.56%)
Jun 28, 2005 118.00 118.92 117.62 117.94 901,800 -0.10(-0.08%)
Jun 27, 2005 117.68 118.29 117.43 118.04 670,800 +0.79(+0.67%)
Jun 24, 2005 117.74 118.12 117.04 117.25 362,100 +0.53(+0.45%)
Jun 23, 2005 117.00 118.16 116.69 116.72 537,700 -0.78(-0.66%)
Jun 22, 2005 117.18 117.80 116.77 117.50 907,200 +0.14(+0.12%)
Jun 21, 2005 117.50 118.12 117.14 117.36 987,500 -1.18(-1.00%)
Jun 20, 2005 118.32 118.88 117.57 118.54 1,043,200 -1.26(-1.05%)
Jun 17, 2005 118.32 119.80 118.31 119.80 839,600 +3.55(+3.05%)
Jun 16, 2005 116.00 116.30 115.45 116.25 554,100 +0.88(+0.76%)
Jun 15, 2005 115.00 115.70 114.75 115.37 606,600 +0.06(+0.05%)
Jun 14, 2005 114.99 115.45 114.75 115.31 405,800 +0.39(+0.34%)
Jun 13, 2005 113.32 115.12 113.05 114.92 470,600 +1.23(+1.08%)
Jun 10, 2005 114.58 114.58 113.15 113.69 626,100 -0.31(-0.27%)
Jun 09, 2005 112.92 114.02 112.56 114.00 1,240,300 +1.21(+1.07%)
Jun 08, 2005 113.76 114.47 112.64 112.79 801,700 -0.18(-0.16%)
Jun 07, 2005 112.83 113.63 112.80 112.97 883,300 +0.36(+0.32%)
Jun 06, 2005 112.73 112.79 112.00 112.61 481,400 +0.71(+0.63%)
Jun 03, 2005 112.06 112.39 111.55 111.90 600,200 -0.62(-0.55%)
Jun 02, 2005 111.68 112.82 111.63 112.52 422,800 +0.54(+0.48%)
Jun 01, 2005 110.80 112.55 110.77 111.98 666,100 +0.79(+0.71%)
May 31, 2005 111.55 111.55 110.91 111.19 656,800 -2.09(-1.84%)
May 27, 2005 112.25 113.47 111.89 113.28 309,700 +1.16(+1.03%)
May 26, 2005 112.23 112.45 111.97 112.12 409,500 +0.32(+0.29%)
May 25, 2005 111.80 112.33 111.16 111.80 668,200 +0.34(+0.31%)
May 24, 2005 110.97 111.49 110.69 111.46 498,800 +0.77(+0.70%)
May 23, 2005 109.80 110.70 109.70 110.69 1,287,000 +1.87(+1.72%)
May 20, 2005 109.60 109.79 108.60 108.82 958,500 -0.91(-0.83%)
May 19, 2005 109.55 110.08 108.96 109.73 1,042,400 -1.07(-0.97%)
May 18, 2005 110.52 111.25 110.48 110.80 1,408,500 +0.86(+0.78%)
May 17, 2005 109.53 110.04 108.99 109.94 1,005,900 +0.79(+0.72%)
May 16, 2005 109.13 109.45 108.41 109.15 1,187,400 +0.28(+0.26%)
May 13, 2005 109.75 110.32 108.64 108.87 1,028,600 -1.49(-1.35%)
May 12, 2005 112.79 112.82 110.13 110.36 912,000 -3.37(-2.96%)
May 11, 2005 113.36 113.80 113.05 113.73 640,600 +0.38(+0.34%)
May 10, 2005 114.06 114.48 113.22 113.35 486,000 -1.43(-1.25%)
May 09, 2005 113.45 114.78 113.18 114.78 652,200 +0.98(+0.86%)
May 06, 2005 114.08 114.59 113.79 113.80 736,200 -0.15(-0.13%)
May 05, 2005 113.59 114.33 113.45 113.95 1,041,800 +1.55(+1.38%)
May 04, 2005 112.05 112.60 111.71 112.40 1,555,900 +0.34(+0.30%)
May 03, 2005 112.11 112.29 111.40 112.06 1,451,500 +0.33(+0.30%)
May 02, 2005 111.45 111.73 110.56 111.73 990,500 +0.82(+0.74%)
Apr 29, 2005 112.17 112.22 110.10 110.91 906,100 -0.30(-0.27%)
Apr 28, 2005 111.09 112.00 110.73 111.21 847,000 -0.12(-0.11%)
Apr 27, 2005 114.12 114.15 111.26 111.33 1,336,100 -3.44(-3.00%)
Apr 26, 2005 115.37 115.45 114.68 114.77 527,700 -0.73(-0.63%)
Apr 25, 2005 115.14 115.54 114.70 115.50 964,600 +0.91(+0.79%)
Apr 22, 2005 113.87 115.38 113.56 114.59 1,089,200 +0.71(+0.62%)
Apr 21, 2005 113.31 113.99 112.63 113.88 940,100 +1.52(+1.35%)
Apr 20, 2005 113.00 113.84 112.12 112.36 747,900 -1.79(-1.57%)
Apr 19, 2005 113.05 114.25 112.98 114.15 865,000 +0.90(+0.79%)
Apr 18, 2005 112.64 113.30 112.28 113.25 691,200 +1.00(+0.89%)
Apr 15, 2005 114.57 114.73 112.00 112.25 1,080,300 -2.63(-2.29%)
Apr 14, 2005 115.94 116.07 114.74 114.88 746,000 -1.88(-1.61%)
Apr 13, 2005 117.30 117.99 116.69 116.76 685,500 -1.37(-1.16%)
Apr 12, 2005 118.53 118.65 117.34 118.13 705,500 -0.92(-0.77%)
Apr 11, 2005 118.10 119.42 117.70 119.05 862,100 +1.53(+1.30%)
Apr 08, 2005 117.53 118.45 117.26 117.52 600,700 -1.31(-1.10%)
Apr 07, 2005 119.40 119.99 118.45 118.83 758,900 +0.17(+0.14%)
Apr 06, 2005 117.97 119.05 117.76 118.66 545,800 +0.87(+0.74%)
Apr 05, 2005 117.57 118.52 117.49 117.79 816,100 +0.54(+0.46%)
Apr 04, 2005 117.10 117.60 116.52 117.25 796,300 -0.42(-0.36%)
Apr 01, 2005 117.90 118.22 116.82 117.67 669,900 +0.44(+0.38%)
Mar 31, 2005 117.22 117.51 116.65 117.23 603,900 +0.83(+0.71%)
Mar 30, 2005 116.20 116.45 115.20 116.40 718,400 +0.96(+0.83%)
Mar 29, 2005 115.74 116.77 115.12 115.44 588,600 -0.27(-0.23%)
Mar 28, 2005 116.15 116.49 115.40 115.71 499,500 -0.44(-0.38%)
Mar 24, 2005 116.20 117.25 115.52 116.15 712,600 -0.16(-0.14%)
Mar 23, 2005 116.63 116.91 115.27 116.31 1,129,700 -1.41(-1.20%)
Mar 22, 2005 118.72 120.83 117.72 117.72 923,100 -2.40(-2.00%)
Mar 21, 2005 120.67 120.68 119.75 120.12 837,100 -1.73(-1.42%)
Mar 18, 2005 121.08 122.20 120.73 121.85 723,200 +0.47(+0.39%)
Mar 17, 2005 120.94 121.70 120.53 121.38 1,115,100 +0.78(+0.65%)
Mar 16, 2005 120.73 121.92 120.50 120.60 863,900 +0.28(+0.23%)
Mar 15, 2005 121.50 121.68 120.32 120.32 706,100 -0.31(-0.26%)
Mar 14, 2005 120.55 120.89 119.61 120.63 730,300 +0.05(+0.04%)
Mar 11, 2005 120.30 121.52 120.18 120.58 708,700 +0.43(+0.36%)
Mar 10, 2005 120.43 121.10 119.55 120.15 1,741,300 -0.37(-0.31%)
Mar 09, 2005 121.77 122.75 120.12 120.52 2,182,800 -0.81(-0.67%)
Mar 08, 2005 120.75 121.72 120.69 121.33 968,000 +0.93(+0.77%)
Mar 07, 2005 120.74 120.89 120.02 120.40 686,200 -1.29(-1.06%)
Mar 04, 2005 120.56 122.09 120.02 121.69 1,347,300 +2.44(+2.05%)
Mar 03, 2005 119.05 119.56 118.55 119.25 1,166,100 +0.95(+0.80%)
Mar 02, 2005 116.70 118.60 116.65 118.30 1,169,100 -0.05(-0.04%)
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.