Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	30.23	30.55	30.11	30.29	4,523,588	+0.18(+0.59%)
Dec 29, 2011	29.66	30.15	29.62	30.11	3,988,786	+0.62(+2.09%)
Dec 28, 2011	29.96	29.96	29.38	29.50	3,258,459	-0.53(-1.76%)
Dec 27, 2011	29.93	30.16	29.91	30.02	2,669,188	+0.11(+0.36%)
Dec 23, 2011	29.84	29.92	29.65	29.92	4,018,394	+0.88(+3.04%)
Dec 21, 2011	28.75	29.15	28.66	29.04	4,670,663	+0.31(+1.09%)
Dec 20, 2011	28.63	28.85	28.58	28.72	4,472,853	+0.81(+2.91%)
Dec 19, 2011	28.26	28.34	27.86	27.91	5,539,175	-0.10(-0.36%)
Dec 16, 2011	28.19	28.37	27.90	28.01	5,639,446	-0.36(-1.25%)
Dec 15, 2011	28.74	28.84	28.31	28.37	4,940,707	-0.21(-0.75%)
Dec 14, 2011	28.86	28.97	28.44	28.58	5,685,368	-0.54(-1.85%)
Dec 13, 2011	29.60	29.93	28.97	29.12	6,872,200	-0.40(-1.35%)
Dec 12, 2011	29.59	29.61	29.25	29.51	4,828,465	-0.82(-2.69%)
Dec 09, 2011	29.92	30.46	29.88	30.33	4,948,103	+0.84(+2.85%)
Dec 08, 2011	29.95	30.08	29.37	29.49	5,991,289	-1.00(-3.27%)
Dec 07, 2011	29.92	30.62	29.72	30.49	4,897,566	+0.24(+0.79%)
Dec 06, 2011	30.26	30.48	30.15	30.25	3,458,868	+0.05(+0.17%)
Dec 05, 2011	30.50	30.63	30.03	30.20	4,498,184	+0.18(+0.58%)
Dec 02, 2011	30.51	30.53	29.92	30.02	4,623,502	-0.18(-0.60%)

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.