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 29, 2005 59.11 59.14 58.02 58.45 1,719,418 -0.16(-0.27%)
Apr 28, 2005 58.54 59.02 58.35 58.61 1,607,270 -0.06(-0.11%)
Apr 27, 2005 60.14 60.15 58.63 58.67 2,535,388 -1.81(-3.00%)
Apr 26, 2005 60.80 60.84 60.43 60.48 1,001,365 -0.38(-0.63%)
Apr 25, 2005 60.68 60.89 60.44 60.87 1,830,428 +0.48(+0.79%)
Apr 22, 2005 60.01 60.80 59.84 60.39 2,066,869 +0.37(+0.62%)
Apr 21, 2005 59.71 60.07 59.35 60.01 1,783,937 +0.80(+1.35%)
Apr 20, 2005 59.55 59.99 59.09 59.21 1,419,217 -0.94(-1.57%)
Apr 19, 2005 59.58 60.21 59.54 60.15 1,641,427 +0.47(+0.79%)
Apr 18, 2005 59.36 59.71 59.17 59.68 1,311,623 +0.53(+0.89%)
Apr 15, 2005 60.38 60.46 59.02 59.15 2,049,981 -1.39(-2.29%)
Apr 14, 2005 61.10 61.17 60.47 60.54 1,415,612 -0.99(-1.61%)
Apr 13, 2005 61.81 62.18 61.49 61.53 1,300,807 -0.72(-1.16%)
Apr 12, 2005 62.46 62.53 61.84 62.25 1,338,759 -0.48(-0.77%)
Apr 11, 2005 62.24 62.93 62.03 62.74 1,635,924 +0.81(+1.30%)
Apr 08, 2005 61.94 62.42 61.79 61.93 1,139,890 -0.69(-1.10%)
Apr 07, 2005 62.92 63.23 62.42 62.62 1,440,091 +0.09(+0.14%)
Apr 06, 2005 62.17 62.74 62.06 62.53 1,035,712 +0.46(+0.74%)
Apr 05, 2005 61.96 62.46 61.91 62.07 1,548,634 +0.28(+0.46%)
Apr 04, 2005 61.71 61.97 61.40 61.79 1,511,061 -0.22(-0.36%)
Apr 01, 2005 62.13 62.30 61.56 62.01 1,271,204 +0.23(+0.38%)
Mar 31, 2005 61.77 61.93 61.47 61.78 1,145,962 +0.44(+0.71%)
Mar 30, 2005 61.24 61.37 60.71 61.34 1,363,238 +0.51(+0.83%)
Mar 29, 2005 60.99 61.54 60.67 60.83 1,116,929 -0.14(-0.23%)
Mar 28, 2005 61.21 61.39 60.81 60.98 947,853 -0.23(-0.38%)
Mar 24, 2005 61.24 61.79 60.88 61.21 1,352,232 -0.08(-0.14%)
Mar 23, 2005 61.46 61.61 60.74 61.29 2,143,722 -0.74(-1.20%)
Mar 22, 2005 62.56 63.67 62.04 62.04 1,751,677 -1.26(-2.00%)
Mar 21, 2005 63.59 63.60 63.11 63.30 1,588,484 -0.91(-1.42%)
Mar 18, 2005 63.81 64.40 63.62 64.21 1,372,346 +0.25(+0.39%)
Mar 17, 2005 63.73 64.13 63.52 63.96 2,116,017 +0.41(+0.65%)
Mar 16, 2005 63.62 64.25 63.50 63.55 1,639,339 +0.15(+0.23%)
Mar 15, 2005 64.03 64.12 63.41 63.41 1,339,897 -0.16(-0.26%)
Mar 14, 2005 63.53 63.71 63.03 63.57 1,385,819 +0.03(+0.04%)
Mar 11, 2005 63.40 64.04 63.33 63.54 1,344,831 +0.23(+0.36%)
Mar 10, 2005 63.46 63.82 63.00 63.32 3,304,297 -0.20(-0.31%)
Mar 09, 2005 64.17 64.69 63.30 63.51 4,142,089 -0.43(-0.67%)
Mar 08, 2005 63.63 64.14 63.60 63.94 1,836,880 +0.49(+0.77%)
Mar 07, 2005 63.63 63.71 63.25 63.45 1,302,135 -0.68(-1.06%)
Mar 04, 2005 63.53 64.34 63.25 64.13 2,556,641 +1.29(+2.05%)
Mar 03, 2005 62.74 63.01 62.47 62.84 2,212,795 +0.50(+0.80%)
Mar 02, 2005 61.50 62.50 61.47 62.34 2,218,488 -0.03(-0.04%)
Mar 01, 2005 62.60 62.67 62.15 62.37 1,833,274 -0.45(-0.71%)
Feb 28, 2005 63.17 63.27 61.89 62.82 2,297,428 -0.08(-0.13%)
Feb 25, 2005 61.88 62.96 61.76 62.90 2,359,859 +1.38(+2.24%)
Feb 24, 2005 61.72 61.74 60.96 61.52 2,013,736 +0.20(+0.33%)
Feb 23, 2005 60.61 61.41 60.52 61.32 1,630,421 +0.56(+0.92%)
Feb 22, 2005 60.98 61.50 60.70 60.76 1,696,647 -0.03(-0.04%)
Feb 18, 2005 60.39 60.93 60.39 60.79 1,955,101 +1.01(+1.68%)
Feb 17, 2005 60.29 60.42 59.73 59.78 2,380,164 -0.15(-0.25%)
Feb 16, 2005 59.16 60.05 58.93 59.93 2,229,115 +0.69(+1.16%)
Feb 15, 2005 59.15 59.35 58.98 59.24 1,116,550 +0.55(+0.93%)
Feb 14, 2005 58.51 58.77 58.39 58.70 905,536 +0.36(+0.61%)
Feb 11, 2005 57.86 58.48 57.79 58.34 1,113,703 +0.55(+0.95%)
Feb 10, 2005 57.47 57.87 57.46 57.79 2,538,993 +0.81(+1.42%)
Feb 09, 2005 57.07 57.31 56.92 56.98 2,304,070 -0.64(-1.11%)
Feb 08, 2005 56.89 57.67 56.81 57.61 2,529,505 +0.26(+0.46%)
Feb 07, 2005 57.83 57.84 57.12 57.35 799,650 -0.55(-0.95%)
Feb 04, 2005 57.82 58.06 57.66 57.90 902,500 +0.19(+0.34%)
Feb 03, 2005 57.18 57.71 57.02 57.70 1,120,724 -0.08(-0.14%)
Feb 02, 2005 57.66 57.86 57.59 57.78 1,427,756 +0.17(+0.29%)
Feb 01, 2005 57.09 57.63 57.06 57.61 1,349,765 +0.94(+1.65%)
Jan 31, 2005 56.25 56.98 56.16 56.68 951,268 +0.18(+0.33%)
Jan 28, 2005 56.75 56.75 56.37 56.49 674,218 -0.41(-0.72%)
Jan 27, 2005 56.51 56.95 56.47 56.90 1,910,697 -0.26(-0.46%)
Jan 26, 2005 57.04 57.24 56.79 57.17 1,389,235 +0.73(+1.29%)
Jan 25, 2005 56.49 56.70 56.26 56.44 1,075,941 +0.26(+0.47%)
Jan 24, 2005 56.40 56.50 56.18 56.18 985,046 +0.46(+0.83%)
Jan 21, 2005 55.29 55.85 55.20 55.71 1,430,982 +0.86(+1.57%)
Jan 20, 2005 54.91 55.10 54.72 54.85 962,844 -0.62(-1.12%)
Jan 19, 2005 56.10 56.10 55.47 55.48 824,129 -0.49(-0.88%)
Jan 18, 2005 55.79 56.00 55.61 55.97 1,191,695 +0.27(+0.49%)
Jan 14, 2005 55.57 55.81 55.52 55.69 639,302 +0.09(+0.17%)
Jan 13, 2005 55.33 55.87 55.23 55.60 1,617,707 -0.18(-0.33%)
Jan 12, 2005 55.52 55.79 55.35 55.78 966,259 +0.41(+0.73%)
Jan 11, 2005 55.40 55.73 55.31 55.38 833,427 +0.20(+0.36%)
Jan 10, 2005 55.17 55.55 55.13 55.17 1,111,995 +0.01(+0.02%)
Jan 07, 2005 55.74 55.80 54.66 55.16 1,161,523 -0.48(-0.87%)
Jan 06, 2005 55.31 55.92 55.23 55.65 1,102,317 +0.18(+0.32%)
Jan 05, 2005 55.65 55.83 55.36 55.47 1,456,410 -0.26(-0.47%)
Jan 04, 2005 56.00 56.33 55.73 55.73 1,543,700 -0.76(-1.34%)
Jan 03, 2005 57.46 57.50 56.44 56.49 1,319,024 -1.39(-2.40%)
Dec 31, 2004 57.70 57.96 57.70 57.88 616,721 -0.05(-0.09%)
Dec 30, 2004 57.88 58.15 57.86 57.94 451,250 -0.03(-0.05%)
Dec 29, 2004 57.63 58.03 57.62 57.97 496,223 +0.38(+0.67%)
Dec 28, 2004 57.56 57.76 57.56 57.58 774,412 +0.06(+0.10%)
Dec 27, 2004 57.87 58.15 57.53 57.53 1,233,632 +0.04(+0.06%)
Dec 23, 2004 57.18 57.62 57.14 57.49 1,093,778 +0.68(+1.20%)
Dec 22, 2004 56.78 56.92 56.46 56.81 1,575,959 +0.36(+0.64%)
Dec 21, 2004 56.20 56.55 56.07 56.44 640,251 +0.36(+0.65%)
Dec 20, 2004 55.91 56.18 55.91 56.08 890,545 +0.67(+1.21%)
Dec 17, 2004 55.32 55.43 55.06 55.41 2,654,747 -0.45(-0.80%)
Dec 16, 2004 56.34 56.38 55.85 55.86 1,257,162 -1.19(-2.08%)
Dec 15, 2004 56.83 57.43 56.69 57.05 1,240,653 +0.32(+0.56%)
Dec 14, 2004 56.47 56.77 56.31 56.73 1,012,751 -0.18(-0.31%)
Dec 13, 2004 56.46 56.95 56.42 56.91 882,195 +0.92(+1.64%)
Dec 10, 2004 56.13 56.28 55.89 55.99 953,545 -0.36(-0.64%)
Dec 09, 2004 56.23 56.47 55.80 56.35 712,360 +0.12(+0.21%)
Dec 08, 2004 55.73 56.34 55.41 56.23 1,427,756 -0.35(-0.61%)
Dec 07, 2004 57.24 57.36 56.51 56.58 685,224 -0.48(-0.85%)
Dec 06, 2004 56.92 57.12 56.70 57.07 670,233 +0.16(+0.29%)
Dec 03, 2004 56.72 57.00 56.37 56.90 981,250 +0.37(+0.66%)
Dec 02, 2004 57.29 57.30 56.53 56.53 1,424,151 -1.09(-1.89%)
Dec 01, 2004 57.99 58.26 57.47 57.62 1,260,008 -0.14(-0.24%)
Nov 30, 2004 57.93 58.07 57.60 57.76 592,621 -0.11(-0.19%)
Nov 29, 2004 58.16 58.23 57.63 57.87 591,672 -0.18(-0.32%)
Nov 26, 2004 57.74 58.22 57.74 58.05 505,521 +0.71(+1.24%)
Nov 24, 2004 57.23 57.47 56.96 57.34 1,254,126 +0.41(+0.71%)
Nov 23, 2004 56.74 57.17 56.65 56.94 1,129,833 +0.21(+0.37%)
Nov 22, 2004 56.11 56.76 56.08 56.72 1,069,299 +0.24(+0.43%)
Nov 19, 2004 56.70 56.71 56.36 56.48 1,052,980 -0.51(-0.89%)
Nov 18, 2004 57.07 57.19 56.83 56.99 555,997 +0.12(+0.21%)
Nov 17, 2004 56.72 57.09 56.55 56.87 976,696 +0.97(+1.73%)
Nov 16, 2004 56.09 56.35 55.86 55.90 1,484,874 -0.67(-1.18%)
Nov 15, 2004 56.63 56.67 56.31 56.57 1,092,829 -0.72(-1.26%)
Nov 12, 2004 56.44 57.37 56.39 57.29 1,926,257 -0.11(-0.19%)
Nov 11, 2004 56.69 57.41 56.69 57.40 1,408,780 +0.85(+1.51%)
Nov 10, 2004 56.33 56.68 55.90 56.55 1,675,963 +0.57(+1.02%)
Nov 09, 2004 56.28 56.53 55.91 55.98 1,236,288 -0.09(-0.17%)
Nov 08, 2004 56.51 56.59 55.98 56.07 1,024,895 -0.51(-0.90%)
Nov 05, 2004 56.41 56.95 56.29 56.58 1,338,569 -0.23(-0.40%)
Nov 04, 2004 56.39 56.95 56.30 56.81 1,923,411 +0.90(+1.61%)
Nov 03, 2004 55.74 55.91 55.36 55.91 1,871,416 +1.34(+2.45%)
Nov 02, 2004 54.88 55.12 54.53 54.57 1,272,912 -0.24(-0.44%)
Nov 01, 2004 55.28 55.54 54.55 54.81 2,144,671 -0.14(-0.26%)
Oct 29, 2004 54.81 55.10 54.55 54.95 1,092,260 +0.23(+0.41%)
Oct 28, 2004 54.50 55.39 54.41 54.73 1,549,203 -0.05(-0.09%)
Oct 27, 2004 55.30 55.45 54.49 54.77 1,928,155 -0.12(-0.22%)
Oct 26, 2004 54.74 54.90 54.34 54.90 1,107,251 +0.18(+0.34%)
Oct 25, 2004 55.15 55.26 54.60 54.71 1,407,832 -0.52(-0.94%)
Oct 22, 2004 55.29 55.59 55.09 55.23 1,004,022 -0.14(-0.26%)
Oct 21, 2004 55.26 55.48 54.98 55.37 1,125,848 +0.31(+0.55%)
Oct 20, 2004 54.70 55.14 54.62 55.06 1,183,345 +0.64(+1.17%)
Oct 19, 2004 54.55 54.64 54.32 54.43 1,126,227 +0.07(+0.13%)
Oct 18, 2004 54.94 54.97 54.24 54.36 1,075,941 -0.34(-0.63%)
Oct 15, 2004 54.41 54.73 54.31 54.70 882,765 +0.60(+1.10%)
Oct 14, 2004 54.04 54.33 54.00 54.11 1,154,881 +0.24(+0.45%)
Oct 13, 2004 53.80 53.97 53.43 53.86 1,594,366 -0.40(-0.74%)
Oct 12, 2004 54.65 54.69 54.23 54.26 1,070,627 -0.90(-1.62%)
Oct 11, 2004 55.27 55.30 54.99 55.16 802,496 -0.22(-0.40%)
Oct 08, 2004 55.15 55.51 55.14 55.38 2,795,929 +0.62(+1.13%)
Oct 07, 2004 55.10 55.15 54.69 54.76 1,399,103 -0.46(-0.83%)
Oct 06, 2004 54.76 55.30 54.76 55.22 1,413,714 +0.72(+1.31%)
Oct 05, 2004 53.99 54.54 53.99 54.51 1,032,106 +0.73(+1.35%)
Oct 04, 2004 53.94 54.07 53.78 53.78 957,151 -0.89(-1.62%)
Oct 01, 2004 54.51 54.72 54.36 54.66 1,191,505 +0.82(+1.53%)
Sep 30, 2004 53.92 53.96 53.53 53.84 1,323,958 -0.23(-0.42%)
Sep 29, 2004 54.22 54.27 53.73 54.07 2,334,052 -0.42(-0.76%)
Sep 28, 2004 55.51 55.63 54.32 54.48 3,601,841 -0.52(-0.95%)
Sep 27, 2004 54.67 55.23 54.65 55.01 1,517,893 +0.68(+1.25%)
Sep 24, 2004 54.45 54.62 54.26 54.33 795,095 +0.57(+1.06%)
Sep 23, 2004 54.21 54.21 53.65 53.76 1,109,149 -0.39(-0.72%)
Sep 22, 2004 54.25 54.27 53.82 54.15 1,667,424 -0.56(-1.03%)
Sep 21, 2004 54.04 54.85 54.04 54.71 2,477,890 +1.77(+3.34%)
Sep 20, 2004 52.92 53.09 52.82 52.94 1,412,576 -0.43(-0.80%)
Sep 17, 2004 52.94 53.37 52.83 53.37 1,002,124 +0.83(+1.57%)
Sep 16, 2004 52.27 52.60 52.16 52.54 783,141 -0.21(-0.40%)
Sep 15, 2004 52.90 52.90 52.55 52.75 909,141 -0.47(-0.88%)
Sep 14, 2004 53.07 53.31 52.97 53.22 961,136 +0.15(+0.29%)
Sep 13, 2004 52.50 53.17 52.46 53.07 2,278,262 +0.31(+0.58%)
Sep 10, 2004 52.96 53.00 52.66 52.76 1,309,346 +0.43(+0.83%)
Sep 09, 2004 52.21 52.46 51.94 52.33 1,258,490 +0.31(+0.59%)
Sep 08, 2004 51.56 52.20 51.54 52.02 909,521 -0.04(-0.08%)
Sep 07, 2004 51.80 52.11 51.65 52.07 812,364 +0.02(+0.03%)
Sep 03, 2004 51.85 52.12 51.77 52.05 945,955 -0.17(-0.33%)
Sep 02, 2004 51.93 52.22 51.85 52.22 891,494 +0.45(+0.87%)
Sep 01, 2004 51.64 51.82 51.54 51.78 1,124,330 +0.14(+0.27%)
Aug 31, 2004 51.38 51.64 51.13 51.64 827,355 +0.56(+1.09%)
Aug 30, 2004 51.18 51.34 50.84 51.08 929,825 +0.00(+0.00%)
Aug 27, 2004 51.04 51.16 50.87 51.08 808,379 +0.34(+0.68%)
Aug 26, 2004 50.27 50.80 50.21 50.74 769,288 +0.40(+0.80%)
Aug 25, 2004 49.98 50.42 49.94 50.34 902,690 +0.36(+0.72%)
Aug 24, 2004 49.97 50.14 49.82 49.98 1,201,942 -0.39(-0.77%)
Aug 23, 2004 51.02 51.03 50.34 50.37 945,955 -0.67(-1.31%)
Aug 20, 2004 50.96 51.32 50.95 51.04 1,078,787 +0.17(+0.34%)
Aug 19, 2004 50.93 51.08 50.76 50.86 613,305 -0.10(-0.20%)
Aug 18, 2004 50.56 50.96 50.56 50.96 942,729 +0.45(+0.89%)
Aug 17, 2004 51.13 51.14 50.46 50.52 1,691,903 -0.66(-1.30%)
Aug 16, 2004 50.76 51.21 50.72 51.18 949,750 +0.19(+0.38%)
Aug 13, 2004 51.01 51.15 50.80 50.99 967,588 +0.25(+0.50%)
Aug 12, 2004 51.12 51.23 50.70 50.73 761,887 -0.26(-0.52%)
Aug 11, 2004 51.04 51.18 50.59 51.00 1,553,378 -0.11(-0.21%)
Aug 10, 2004 51.29 51.58 51.04 51.10 2,383,010 +0.45(+0.88%)
Aug 09, 2004 50.62 51.04 50.42 50.65 862,840 +0.35(+0.70%)
Aug 06, 2004 51.18 51.25 50.30 50.30 1,458,877 -0.20(-0.39%)
Aug 05, 2004 51.04 51.20 50.50 50.50 1,398,723 -0.18(-0.36%)
Aug 04, 2004 51.08 51.17 50.64 50.68 1,018,443 -0.96(-1.87%)
Aug 03, 2004 51.48 51.88 51.46 51.64 1,143,306 +0.63(+1.23%)
Aug 02, 2004 50.92 51.07 50.62 51.02 2,189,075 -0.28(-0.55%)
Jul 30, 2004 51.23 51.58 51.17 51.30 1,125,658 +0.28(+0.55%)
Jul 29, 2004 51.03 51.31 50.83 51.02 1,934,796 +0.87(+1.73%)
Jul 28, 2004 49.63 50.25 49.41 50.15 1,764,771 +0.21(+0.41%)
Jul 27, 2004 49.55 49.99 49.29 49.95 747,466 +0.33(+0.67%)
Jul 26, 2004 50.14 50.16 49.62 49.62 1,154,502 -0.49(-0.98%)
Jul 23, 2004 50.38 50.41 50.01 50.11 1,090,173 -0.55(-1.09%)
Jul 22, 2004 50.65 50.93 50.46 50.66 1,522,637 -0.20(-0.39%)
Jul 21, 2004 51.23 51.38 50.85 50.86 1,360,392 -0.88(-1.70%)
Jul 20, 2004 51.66 51.98 51.65 51.74 1,290,370 -0.32(-0.61%)
Jul 19, 2004 52.28 52.59 52.03 52.06 1,258,300 -0.80(-1.52%)
Jul 16, 2004 52.54 52.86 52.47 52.86 1,526,622 +0.84(+1.61%)
Jul 15, 2004 52.49 52.57 52.02 52.02 1,471,591 -0.05(-0.09%)
Jul 14, 2004 51.73 52.18 51.73 52.07 566,055 +0.40(+0.77%)
Jul 13, 2004 51.85 51.85 51.49 51.67 1,569,697 -0.45(-0.86%)
Jul 12, 2004 52.22 52.29 51.99 52.12 692,245 -0.47(-0.90%)
Jul 09, 2004 52.32 52.60 52.30 52.59 958,859 +0.57(+1.10%)
Jul 08, 2004 51.51 52.16 51.51 52.02 860,942 +0.37(+0.72%)
Jul 07, 2004 51.53 51.64 51.44 51.64 662,643 +0.45(+0.87%)
Jul 06, 2004 51.45 51.49 51.19 51.20 500,398 +0.37(+0.74%)
Jul 02, 2004 50.91 51.07 50.78 50.82 838,551 +0.08(+0.17%)
Jul 01, 2004 50.91 50.96 50.25 50.74 775,930 +0.11(+0.21%)
Jun 30, 2004 50.35 50.68 50.13 50.63 1,016,546 +0.22(+0.44%)
Jun 29, 2004 50.44 50.62 50.38 50.41 1,072,146 -0.41(-0.80%)
Jun 28, 2004 51.42 51.42 50.82 50.82 1,031,347 -0.22(-0.43%)
Jun 25, 2004 51.20 51.50 51.01 51.04 578,199 -0.49(-0.95%)
Jun 24, 2004 51.50 51.80 51.43 51.53 595,657 +0.02(+0.03%)
Jun 23, 2004 51.22 51.58 50.76 51.51 1,426,238 +0.11(+0.21%)
Jun 22, 2004 51.21 51.46 51.04 51.41 1,117,309 -0.48(-0.92%)
Jun 21, 2004 51.73 52.13 51.67 51.89 1,378,419 -0.36(-0.69%)
Jun 18, 2004 52.04 52.52 51.99 52.24 1,000,606 +0.77(+1.49%)
Jun 17, 2004 51.09 51.56 50.85 51.48 591,483 +0.58(+1.14%)
Jun 16, 2004 50.95 51.01 50.62 50.90 966,639 +0.18(+0.36%)
Jun 15, 2004 50.50 50.82 50.34 50.71 1,177,842 +0.99(+1.99%)
Jun 14, 2004 49.59 49.75 49.47 49.72 897,946 -0.82(-1.63%)
Jun 10, 2004 50.14 50.65 50.06 50.54 794,147 +0.41(+0.81%)
Jun 09, 2004 50.43 50.45 49.85 50.14 1,111,805 -0.87(-1.71%)
Jun 08, 2004 51.21 51.38 50.80 51.01 1,180,878 -0.42(-0.82%)
Jun 07, 2004 51.02 51.43 50.93 51.43 917,681 +0.87(+1.72%)
Jun 04, 2004 50.30 50.67 50.02 50.56 1,483,356 +0.29(+0.58%)
Jun 03, 2004 49.94 50.37 49.90 50.27 2,209,190 +0.16(+0.33%)
Jun 02, 2004 50.67 50.80 50.09 50.11 1,186,192 -0.02(-0.03%)
Jun 01, 2004 49.96 50.19 49.73 50.13 767,960 +0.55(+1.11%)
May 28, 2004 50.04 50.05 49.46 49.58 998,329 -0.70(-1.38%)
May 27, 2004 50.36 50.50 50.11 50.27 2,233,289 +0.66(+1.34%)
May 26, 2004 49.97 50.03 49.59 49.61 873,277 -0.31(-0.62%)
May 25, 2004 49.43 49.92 49.30 49.92 921,096 +0.90(+1.83%)
May 24, 2004 48.25 49.02 48.25 49.02 1,293,786 +1.33(+2.80%)
May 21, 2004 48.16 48.16 47.30 47.69 932,102 +0.36(+0.77%)
May 20, 2004 47.45 47.73 47.33 47.33 958,859 -0.28(-0.60%)
May 19, 2004 47.69 48.27 47.38 47.61 1,277,087 -1.11(-2.27%)
May 18, 2004 48.72 49.06 48.51 48.72 1,141,218 -0.61(-1.23%)
May 17, 2004 49.51 49.67 49.17 49.33 1,239,135 -0.31(-0.62%)
May 14, 2004 49.75 49.93 49.57 49.63 1,024,326 +0.60(+1.21%)
May 13, 2004 48.63 49.18 48.58 49.04 1,168,164 +0.09(+0.19%)
May 12, 2004 48.90 49.14 48.33 48.94 1,724,731 +0.27(+0.55%)
May 11, 2004 47.89 48.77 47.87 48.67 1,450,338 +0.83(+1.74%)
May 10, 2004 48.31 48.39 47.67 47.84 966,070 -1.29(-2.63%)
May 07, 2004 49.86 50.07 49.10 49.13 941,211 -0.70(-1.40%)
May 06, 2004 50.48 50.63 49.65 49.83 1,400,241 -1.32(-2.58%)
May 05, 2004 50.39 51.25 50.28 51.14 1,316,936 +0.84(+1.68%)
May 04, 2004 50.17 50.59 49.95 50.30 963,603 +0.74(+1.49%)
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.