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 (%)
May 31, 2016 36.67 36.92 36.39 36.55 1,248,939 -0.36(-0.98%)
May 27, 2016 36.85 36.91 36.91 36.91 1,010,351 -0.22(-0.59%)
May 26, 2016 37.43 37.54 37.09 37.13 1,560,067 +0.07(+0.18%)
May 25, 2016 36.72 37.25 36.70 37.06 2,472,999 +0.81(+2.22%)
May 24, 2016 36.16 36.39 36.05 36.25 3,289,984 +0.41(+1.16%)
May 23, 2016 35.71 36.11 35.69 35.84 2,729,231 -0.38(-1.06%)
May 20, 2016 36.23 36.44 36.08 36.22 1,180,034 +0.24(+0.67%)
May 19, 2016 35.56 36.03 35.36 35.98 5,268,942 -0.28(-0.77%)
May 18, 2016 36.57 36.95 36.26 36.26 2,870,671 -0.55(-1.49%)
May 17, 2016 36.57 36.92 36.42 36.81 2,425,098 -0.14(-0.39%)
May 16, 2016 36.76 37.03 36.76 36.95 1,213,114 +0.69(+1.91%)
May 13, 2016 36.35 36.73 36.13 36.26 1,902,323 -0.68(-1.84%)
May 12, 2016 37.58 37.64 36.65 36.94 2,204,232 +0.20(+0.55%)
May 11, 2016 36.49 37.03 36.37 36.73 1,360,167 -0.17(-0.45%)
May 10, 2016 36.16 36.90 36.15 36.90 1,636,584 +0.76(+2.10%)
May 09, 2016 36.51 36.57 36.02 36.14 3,091,473 -0.69(-1.88%)
May 06, 2016 36.21 37.05 36.18 36.83 2,132,551 +0.29(+0.78%)
May 05, 2016 36.63 36.88 36.24 36.55 1,629,752 +0.00(+0.00%)
May 04, 2016 36.56 36.75 36.40 36.55 1,758,439 -0.53(-1.44%)
May 03, 2016 37.44 37.53 36.96 37.08 1,724,581 -1.21(-3.17%)
May 02, 2016 38.07 38.29 37.83 38.29 1,658,359 +0.07(+0.18%)
Apr 29, 2016 38.16 38.38 37.79 38.23 2,534,253 +0.13(+0.34%)
Apr 28, 2016 38.12 38.52 37.98 38.10 1,906,610 -0.32(-0.82%)
Apr 27, 2016 38.08 38.64 38.07 38.41 2,997,982 +0.88(+2.35%)
Apr 26, 2016 37.34 37.58 37.15 37.53 2,020,591 +0.50(+1.34%)
Apr 25, 2016 37.11 37.20 36.82 37.03 2,103,763 -0.20(-0.55%)
Apr 22, 2016 36.87 37.24 36.87 37.24 1,471,843 +0.21(+0.57%)
Apr 21, 2016 37.16 37.32 36.83 37.03 3,449,861 -0.18(-0.49%)
Apr 20, 2016 36.70 37.40 36.58 37.21 2,782,344 +0.22(+0.59%)
Apr 19, 2016 36.29 36.99 36.20 36.99 2,119,243 +0.99(+2.74%)
Apr 18, 2016 36.09 36.22 35.30 36.00 3,614,127 -0.09(-0.25%)
Apr 15, 2016 36.15 36.31 35.92 36.09 1,661,747 -0.44(-1.22%)
Apr 14, 2016 36.17 36.54 36.15 36.54 5,958,625 +0.44(+1.23%)
Apr 13, 2016 35.99 36.16 35.77 36.09 4,188,477 +0.76(+2.15%)
Apr 12, 2016 34.59 35.54 34.52 35.33 5,426,271 +0.99(+2.87%)
Apr 11, 2016 34.59 34.81 34.35 34.35 2,468,732 +0.10(+0.29%)
Apr 08, 2016 34.11 34.52 34.09 34.25 3,752,832 +1.00(+3.01%)
Apr 07, 2016 33.20 33.46 32.98 33.25 4,242,764 -0.44(-1.30%)
Apr 06, 2016 33.02 33.68 32.91 33.68 3,970,471 +0.66(+2.01%)
Apr 05, 2016 32.84 33.12 32.80 33.02 2,924,444 -0.44(-1.33%)
Apr 04, 2016 33.38 33.78 33.28 33.46 3,781,567 +0.17(+0.52%)
Apr 01, 2016 32.98 33.40 32.95 33.29 2,116,544 -0.92(-2.69%)
Mar 31, 2016 34.44 34.68 34.16 34.21 1,039,474 -0.65(-1.86%)
Mar 30, 2016 35.14 35.44 34.73 34.86 1,930,176 +0.52(+1.51%)
Mar 29, 2016 33.79 34.41 33.64 34.34 2,405,744 +0.37(+1.09%)
Mar 28, 2016 34.32 34.36 33.89 33.97 694,177 -0.14(-0.40%)
Mar 24, 2016 33.37 34.11 34.11 34.11 3,725,420 -0.19(-0.55%)
Mar 23, 2016 34.96 34.96 34.17 34.29 1,463,799 -0.54(-1.56%)
Mar 22, 2016 35.19 35.08 34.54 34.84 5,533,201 -0.35(-1.01%)
Mar 21, 2016 35.42 35.63 35.03 35.19 3,675,499 -0.83(-2.30%)
Mar 18, 2016 35.96 36.15 35.84 36.02 2,280,189 +0.23(+0.65%)
Mar 17, 2016 35.60 36.08 35.45 35.78 2,639,107 +0.77(+2.19%)
Mar 16, 2016 34.27 35.21 34.26 35.02 2,693,880 +0.65(+1.89%)
Mar 15, 2016 34.17 34.52 34.08 34.37 1,226,798 -0.60(-1.72%)
Mar 14, 2016 34.82 35.02 34.51 34.97 1,707,064 -0.35(-0.99%)
Mar 11, 2016 34.77 35.32 34.75 35.32 2,512,064 +1.42(+4.18%)
Mar 10, 2016 34.36 34.58 33.85 33.90 3,755,008 -0.63(-1.83%)
Mar 09, 2016 34.27 34.63 34.13 34.53 11,153,460 +0.23(+0.67%)
Mar 08, 2016 34.95 34.98 34.29 34.30 2,620,379 -0.74(-2.12%)
Mar 07, 2016 34.26 35.35 34.26 35.04 10,654,184 -0.09(-0.25%)
Mar 04, 2016 34.65 35.21 34.56 35.13 3,797,269 +0.69(+2.00%)
Mar 03, 2016 33.96 34.49 33.81 34.44 4,564,617 +0.34(+1.00%)
Mar 02, 2016 33.34 34.20 33.28 34.10 2,618,218 +0.30(+0.88%)
Mar 01, 2016 33.49 33.90 33.32 33.80 2,657,771 +0.63(+1.90%)
Feb 29, 2016 33.14 33.43 33.00 33.17 5,109,900 +0.00(+0.00%)
Feb 26, 2016 33.39 33.46 32.94 33.17 4,237,551 +0.25(+0.77%)
Feb 25, 2016 32.91 33.03 32.42 32.92 4,746,354 +0.33(+1.00%)
Feb 24, 2016 31.53 32.72 31.41 32.59 8,099,869 +0.10(+0.30%)
Feb 23, 2016 33.03 33.24 32.44 32.50 6,190,417 -1.20(-3.57%)
Feb 22, 2016 33.16 33.70 33.16 33.70 4,268,301 +0.61(+1.84%)
Feb 19, 2016 32.56 33.14 32.48 33.09 9,715,419 +0.42(+1.29%)
Feb 18, 2016 32.94 33.01 32.39 32.67 8,002,171 +0.15(+0.46%)
Feb 17, 2016 31.73 32.75 31.71 32.52 4,614,924 +0.88(+2.79%)
Feb 16, 2016 32.30 32.34 31.53 31.64 9,314,708 -0.26(-0.81%)
Feb 12, 2016 30.86 31.90 31.90 31.90 8,408,997 +1.76(+5.83%)
Feb 11, 2016 30.11 30.31 29.74 30.14 2,129,421 -0.22(-0.73%)
Feb 10, 2016 30.43 31.04 30.23 30.36 1,937,060 -0.36(-1.16%)
Feb 09, 2016 31.07 31.19 30.35 30.72 3,554,736 -1.06(-3.34%)
Feb 08, 2016 31.38 31.96 31.00 31.78 10,787,999 -0.47(-1.47%)
Feb 05, 2016 32.24 32.41 31.97 32.25 2,430,196 -0.32(-0.98%)
Feb 04, 2016 32.45 33.02 32.36 32.57 2,430,433 +0.60(+1.88%)
Feb 03, 2016 31.35 32.13 30.72 31.97 2,908,694 +1.15(+3.73%)
Feb 02, 2016 30.84 30.94 30.55 30.82 2,972,109 -1.57(-4.83%)
Feb 01, 2016 32.33 32.45 32.02 32.39 2,068,969 -0.50(-1.51%)
Jan 29, 2016 32.68 33.06 32.49 32.88 3,300,840 +0.20(+0.61%)
Jan 28, 2016 32.99 33.05 32.15 32.68 2,196,022 +0.58(+1.80%)
Jan 27, 2016 31.67 32.62 31.59 32.10 2,174,826 +0.15(+0.46%)
Jan 26, 2016 31.38 32.14 31.05 31.96 3,379,257 +1.28(+4.18%)
Jan 25, 2016 30.84 31.15 30.62 30.67 1,858,249 -1.07(-3.37%)
Jan 22, 2016 31.90 31.96 31.24 31.74 2,723,730 +1.31(+4.32%)
Jan 21, 2016 29.64 30.58 29.41 30.43 2,692,453 +0.59(+1.99%)
Jan 20, 2016 30.20 30.26 28.97 29.83 5,624,111 -1.12(-3.62%)
Jan 19, 2016 31.43 31.49 30.58 30.95 3,881,806 +0.41(+1.34%)
Jan 15, 2016 30.53 30.55 30.55 30.55 2,562,190 -1.24(-3.90%)
Jan 14, 2016 30.99 31.97 30.75 31.78 4,317,914 +1.80(+5.99%)
Jan 13, 2016 30.74 31.10 29.81 29.99 2,102,141 -0.34(-1.12%)
Jan 12, 2016 30.75 31.79 29.80 30.33 2,404,965 +0.05(+0.17%)
Jan 11, 2016 30.92 30.93 29.94 30.28 3,049,278 +0.15(+0.49%)
Jan 08, 2016 30.92 30.96 30.11 30.13 2,190,903 -0.76(-2.45%)
Jan 07, 2016 30.77 31.48 30.72 30.89 2,854,274 -0.76(-2.39%)
Jan 06, 2016 31.58 31.79 31.50 31.64 3,426,613 -0.57(-1.77%)
Jan 05, 2016 32.38 32.39 31.78 32.22 4,340,077 -0.70(-2.14%)
Jan 04, 2016 32.71 32.97 32.24 32.92 2,642,050 -0.43(-1.29%)
Dec 31, 2015 33.19 33.35 33.35 33.35 1,400,376 -0.16(-0.46%)
Dec 30, 2015 33.77 33.94 33.41 33.51 1,538,692 -0.51(-1.50%)
Dec 29, 2015 34.03 34.25 33.85 34.02 3,121,943 +0.36(+1.06%)
Dec 28, 2015 33.72 33.79 33.47 33.66 1,396,607 -0.39(-1.13%)
Dec 24, 2015 34.22 34.05 34.05 34.05 1,125,422 -0.26(-0.76%)
Dec 23, 2015 34.00 34.31 33.78 34.31 3,486,604 +1.31(+3.98%)
Dec 22, 2015 33.03 33.30 32.93 32.99 3,406,391 -0.04(-0.13%)
Dec 21, 2015 33.60 33.68 32.80 33.04 4,086,141 +0.16(+0.47%)
Dec 18, 2015 33.16 33.28 32.79 32.88 2,574,835 -0.10(-0.29%)
Dec 17, 2015 33.79 33.80 32.92 32.98 2,350,111 -0.97(-2.86%)
Dec 16, 2015 33.88 34.18 33.51 33.95 1,906,735 +0.21(+0.62%)
Dec 15, 2015 33.77 34.08 33.66 33.74 2,536,618 +0.64(+1.94%)
Dec 14, 2015 32.94 33.25 32.71 33.10 3,106,399 -0.21(-0.64%)
Dec 11, 2015 34.17 33.90 33.19 33.31 4,652,139 -0.86(-2.53%)
Dec 10, 2015 34.33 34.87 34.16 34.17 2,506,416 +0.05(+0.15%)
Dec 09, 2015 34.31 35.03 33.85 34.12 2,398,098 +0.39(+1.17%)
Dec 08, 2015 33.56 34.14 33.38 33.73 3,218,794 -0.39(-1.14%)
Dec 07, 2015 34.11 34.12 33.69 34.12 3,400,450 -0.86(-2.45%)
Dec 04, 2015 34.91 34.97 34.33 34.97 3,128,950 -0.31(-0.87%)
Dec 03, 2015 36.11 36.13 35.10 35.28 3,230,476 -0.24(-0.68%)
Dec 02, 2015 36.32 36.57 35.52 35.52 4,588,602 -0.78(-2.14%)
Dec 01, 2015 36.26 36.53 36.18 36.30 2,043,182 +0.13(+0.36%)
Nov 30, 2015 36.35 36.49 36.16 36.16 1,993,086 +0.16(+0.45%)
Nov 27, 2015 36.13 36.19 35.98 36.00 1,440,356 +0.23(+0.65%)
Nov 25, 2015 35.75 35.77 35.77 35.77 1,186,902 -0.10(-0.29%)
Nov 24, 2015 35.50 36.09 35.48 35.87 1,774,368 +0.42(+1.18%)
Nov 23, 2015 35.44 35.63 35.28 35.45 1,626,224 -0.55(-1.52%)
Nov 20, 2015 36.49 36.63 35.86 36.00 1,877,865 -0.40(-1.10%)
Nov 19, 2015 36.33 36.64 36.27 36.40 1,379,251 -0.06(-0.16%)
Nov 18, 2015 36.41 36.64 36.05 36.46 2,006,004 +0.67(+1.86%)
Nov 17, 2015 35.97 36.20 35.67 35.80 2,947,983 -0.09(-0.24%)
Nov 16, 2015 35.04 35.96 34.99 35.89 3,030,208 +0.75(+2.12%)
Nov 13, 2015 34.85 35.20 34.50 35.14 1,869,018 -0.06(-0.17%)
Nov 12, 2015 35.38 35.85 35.20 35.20 2,688,482 -0.74(-2.06%)
Nov 11, 2015 36.30 36.38 35.89 35.94 2,966,356 -0.32(-0.89%)
Nov 10, 2015 35.86 36.35 35.78 36.26 1,418,530 +0.04(+0.10%)
Nov 09, 2015 36.54 36.68 36.03 36.22 1,392,172 -0.35(-0.96%)
Nov 06, 2015 36.37 36.57 36.03 36.57 1,067,239 -0.08(-0.22%)
Nov 05, 2015 36.63 36.93 36.39 36.65 1,844,558 -0.10(-0.26%)
Nov 04, 2015 36.98 37.15 36.53 36.75 1,574,462 -0.37(-0.99%)
Nov 03, 2015 36.41 37.44 36.28 37.11 3,000,122 +0.80(+2.20%)
Nov 02, 2015 35.76 36.32 35.70 36.32 1,841,509 +1.05(+2.97%)
Oct 30, 2015 35.44 35.67 35.27 35.27 1,618,579 -0.16(-0.45%)
Oct 29, 2015 35.04 35.59 35.02 35.43 1,418,671 -0.10(-0.29%)
Oct 28, 2015 35.28 36.15 35.04 35.53 1,967,364 +0.28(+0.79%)
Oct 27, 2015 35.04 35.45 34.86 35.26 3,851,231 -0.50(-1.41%)
Oct 26, 2015 36.19 36.21 35.73 35.76 2,428,411 -1.09(-2.96%)
Oct 23, 2015 36.73 36.90 36.48 36.85 1,849,099 -0.27(-0.73%)
Oct 22, 2015 36.79 37.14 36.74 37.12 1,987,603 +0.30(+0.81%)
Oct 21, 2015 37.22 37.32 36.76 36.82 4,473,909 -0.07(-0.20%)
Oct 20, 2015 36.55 37.03 36.46 36.89 1,775,934 -0.30(-0.81%)
Oct 19, 2015 37.33 37.35 36.90 37.19 2,337,261 -0.81(-2.14%)
Oct 16, 2015 38.05 38.12 37.64 38.01 1,090,936 +0.10(+0.25%)
Oct 15, 2015 37.58 38.03 37.46 37.91 1,186,798 +0.19(+0.50%)
Oct 14, 2015 37.36 37.77 37.25 37.72 1,508,677 +0.50(+1.34%)
Oct 13, 2015 36.64 37.52 36.59 37.22 1,561,557 -0.33(-0.88%)
Oct 12, 2015 37.61 37.63 37.32 37.55 1,550,951 -0.04(-0.10%)
Oct 09, 2015 38.20 38.28 37.45 37.59 2,381,968 -0.15(-0.39%)
Oct 08, 2015 37.14 37.88 37.00 37.74 2,753,712 +0.26(+0.70%)
Oct 07, 2015 37.98 38.06 37.24 37.47 8,350,137 +1.00(+2.75%)
Oct 06, 2015 35.82 36.83 35.79 36.47 3,425,724 +1.18(+3.36%)
Oct 05, 2015 35.40 35.61 35.16 35.29 3,620,783 +0.77(+2.22%)
Oct 02, 2015 33.52 34.64 33.45 34.52 2,950,026 +1.50(+4.54%)
Oct 01, 2015 33.87 33.98 32.82 33.02 3,437,071 +0.32(+0.98%)
Sep 30, 2015 32.73 32.89 32.61 32.70 4,836,694 +0.56(+1.73%)
Sep 29, 2015 32.09 32.42 31.86 32.14 6,780,082 +0.69(+2.21%)
Sep 28, 2015 31.69 31.85 31.25 31.45 3,658,100 -1.02(-3.13%)
Sep 25, 2015 32.83 32.90 32.21 32.46 3,688,781 +0.15(+0.45%)
Sep 24, 2015 32.18 32.45 31.91 32.32 4,952,943 +0.23(+0.71%)
Sep 23, 2015 32.89 32.89 32.09 32.09 3,684,380 +0.07(+0.21%)
Sep 22, 2015 31.89 32.10 31.66 32.02 4,124,346 -0.77(-2.35%)
Sep 21, 2015 33.09 33.22 32.64 32.79 4,953,294 -0.46(-1.39%)
Sep 18, 2015 33.33 33.50 33.12 33.25 3,974,693 -1.12(-3.27%)
Sep 17, 2015 34.10 34.85 34.04 34.38 2,756,794 +0.20(+0.59%)
Sep 16, 2015 33.74 34.36 33.70 34.18 3,912,133 +0.70(+2.09%)
Sep 15, 2015 32.84 33.53 32.81 33.48 3,805,738 +1.09(+3.36%)
Sep 14, 2015 32.23 32.61 32.10 32.39 2,319,428 -0.09(-0.29%)
Sep 11, 2015 32.58 32.64 32.28 32.48 2,450,428 -0.01(-0.02%)
Sep 10, 2015 32.43 32.75 32.07 32.49 2,148,354 +0.37(+1.14%)
Sep 09, 2015 33.11 33.26 32.05 32.12 2,082,908 -0.45(-1.39%)
Sep 08, 2015 32.53 32.58 32.25 32.58 4,191,531 +0.82(+2.58%)
Sep 04, 2015 32.02 31.76 31.76 31.76 4,573,952 -1.02(-3.12%)
Sep 03, 2015 32.78 33.46 32.71 32.78 1,248,002 -0.02(-0.07%)
Sep 02, 2015 32.92 32.99 32.15 32.80 4,677,134 +0.13(+0.40%)
Sep 01, 2015 33.00 33.06 32.39 32.67 2,165,335 -0.73(-2.20%)
Aug 31, 2015 32.67 33.41 32.40 33.41 2,224,834 +0.22(+0.67%)
Aug 28, 2015 32.81 33.46 32.81 33.18 5,357,911 +0.59(+1.81%)
Aug 27, 2015 31.95 33.01 31.85 32.59 6,236,058 +1.88(+6.12%)
Aug 26, 2015 31.61 31.63 29.47 30.71 25,389,700 -0.06(-0.19%)
Aug 25, 2015 32.66 32.70 30.63 30.77 9,202,285 -0.74(-2.35%)
Aug 24, 2015 31.72 32.35 31.00 31.51 7,837,086 -1.63(-4.91%)
Aug 21, 2015 33.99 34.14 33.14 33.14 4,331,930 -0.70(-2.06%)
Aug 20, 2015 34.44 34.62 33.84 33.84 2,454,131 -0.49(-1.43%)
Aug 19, 2015 34.44 34.59 34.00 34.33 2,539,891 -0.24(-0.71%)
Aug 18, 2015 34.80 34.90 34.56 34.57 1,254,571 -0.68(-1.94%)
Aug 17, 2015 35.21 35.57 35.03 35.26 966,147 -0.06(-0.18%)
Aug 14, 2015 35.27 35.53 35.12 35.32 1,214,849 -0.06(-0.18%)
Aug 13, 2015 35.66 35.70 35.39 35.39 1,475,212 -1.07(-2.92%)
Aug 12, 2015 35.98 36.62 35.61 36.45 3,610,822 -0.17(-0.47%)
Aug 11, 2015 36.53 36.62 36.13 36.62 3,728,982 +0.33(+0.91%)
Aug 10, 2015 35.90 36.41 35.85 36.29 2,203,596 +0.42(+1.16%)
Aug 07, 2015 36.19 36.37 35.86 35.87 3,071,343 +0.15(+0.42%)
Aug 06, 2015 35.51 35.86 35.29 35.72 3,071,222 +0.42(+1.20%)
Aug 05, 2015 35.54 35.77 35.08 35.30 2,359,599 +0.27(+0.76%)
Aug 04, 2015 35.22 35.33 34.85 35.03 1,552,092 +0.04(+0.12%)
Aug 03, 2015 35.42 35.45 34.99 34.99 4,477,853 -0.50(-1.40%)
Jul 31, 2015 35.90 35.91 35.34 35.49 2,242,085 +0.06(+0.18%)
Jul 30, 2015 35.64 35.71 35.10 35.42 1,406,971 +0.17(+0.49%)
Jul 29, 2015 34.47 35.28 34.47 35.25 4,101,497 +0.63(+1.81%)
Jul 28, 2015 34.13 34.62 33.99 34.62 2,236,849 +0.55(+1.61%)
Jul 27, 2015 34.44 34.44 34.01 34.08 3,011,599 -0.41(-1.19%)
Jul 24, 2015 35.00 35.05 34.46 34.49 5,096,220 -0.64(-1.82%)
Jul 23, 2015 35.21 35.47 35.09 35.13 1,623,689 -0.04(-0.10%)
Jul 22, 2015 35.03 35.16 34.81 35.16 2,297,296 -0.39(-1.09%)
Jul 21, 2015 35.62 35.90 35.49 35.55 3,249,864 +0.27(+0.78%)
Jul 20, 2015 35.64 35.72 35.28 35.28 1,198,286 -0.28(-0.79%)
Jul 17, 2015 35.96 35.97 35.49 35.56 1,392,887 -0.11(-0.30%)
Jul 16, 2015 35.98 36.12 35.67 35.67 2,151,996 +0.25(+0.71%)
Jul 15, 2015 35.80 35.89 35.27 35.41 964,409 -0.54(-1.50%)
Jul 14, 2015 35.50 35.95 35.44 35.95 2,784,771 +0.71(+2.00%)
Jul 13, 2015 35.53 35.62 35.25 35.25 1,296,853 -0.56(-1.57%)
Jul 10, 2015 36.07 36.09 35.31 35.81 3,616,025 +1.56(+4.54%)
Jul 09, 2015 34.46 34.67 34.06 34.26 1,571,304 +0.58(+1.73%)
Jul 08, 2015 33.77 33.90 33.30 33.67 1,570,840 -0.54(-1.58%)
Jul 07, 2015 33.66 34.33 33.12 34.21 2,547,094 +0.20(+0.59%)
Jul 06, 2015 34.27 34.58 33.88 34.01 1,636,611 -0.99(-2.82%)
Jul 02, 2015 35.24 35.00 35.00 35.00 841,729 +0.27(+0.79%)
Jul 01, 2015 35.26 35.27 34.63 34.72 1,239,030 -0.68(-1.91%)
Jun 30, 2015 35.81 35.81 34.94 35.40 2,068,640 -0.41(-1.15%)
Jun 29, 2015 35.99 36.48 35.67 35.81 2,000,393 -1.69(-4.51%)
Jun 26, 2015 37.61 37.71 37.16 37.50 988,759 +0.17(+0.46%)
Jun 25, 2015 37.51 37.51 37.14 37.33 833,237 -0.01(-0.02%)
Jun 24, 2015 37.24 37.57 37.24 37.34 1,351,673 +0.08(+0.21%)
Jun 23, 2015 36.98 37.27 36.98 37.26 774,342 +0.24(+0.66%)
Jun 22, 2015 36.96 37.44 36.75 37.01 1,829,400 +1.09(+3.05%)
Jun 19, 2015 36.08 36.23 35.87 35.92 787,642 -0.20(-0.56%)
Jun 18, 2015 36.24 36.97 36.12 36.12 1,397,600 -0.02(-0.06%)
Jun 17, 2015 36.08 36.23 35.67 36.14 5,290,099 +0.50(+1.39%)
Jun 16, 2015 35.28 35.75 35.26 35.64 2,886,578 -0.14(-0.40%)
Jun 15, 2015 35.37 35.76 35.35 35.79 1,292,777 -0.17(-0.48%)
Jun 12, 2015 35.98 36.26 35.64 35.96 1,062,607 -0.80(-2.17%)
Jun 11, 2015 36.85 37.04 36.51 36.76 923,827 +0.22(+0.61%)
Jun 10, 2015 36.57 36.96 36.38 36.54 1,458,211 +0.93(+2.61%)
Jun 09, 2015 35.51 35.85 35.32 35.61 1,206,590 -0.22(-0.62%)
Jun 08, 2015 35.67 35.92 35.54 35.83 2,314,238 -0.20(-0.56%)
Jun 05, 2015 35.54 36.22 35.49 36.03 1,840,786 -0.11(-0.30%)
Jun 04, 2015 36.47 37.01 36.14 36.14 1,144,088 -0.63(-1.72%)
Jun 03, 2015 36.87 37.23 36.77 36.77 1,211,251 +0.23(+0.62%)
Jun 02, 2015 36.41 36.77 36.35 36.55 1,501,273 +0.75(+2.10%)
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.