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 (%)
Sep 30, 2011 25.88 26.15 25.61 25.61 9,295,040 -0.65(-2.49%)
Sep 29, 2011 26.35 26.43 25.75 26.27 10,004,115 +0.77(+3.02%)
Sep 28, 2011 25.85 26.34 25.45 25.50 15,524,794 -0.19(-0.75%)
Sep 27, 2011 25.91 26.21 25.55 25.69 11,978,711 +0.53(+2.11%)
Sep 26, 2011 24.77 25.17 24.18 25.16 11,958,999 +0.96(+3.98%)
Sep 23, 2011 23.38 24.42 23.35 24.20 16,370,242 +0.10(+0.41%)
Sep 22, 2011 24.07 24.30 23.65 24.10 20,223,248 -1.09(-4.33%)
Sep 21, 2011 25.99 26.03 25.18 25.19 10,918,475 -0.54(-2.11%)
Sep 20, 2011 25.77 26.22 25.52 25.73 10,502,342 -0.16(-0.61%)
Sep 19, 2011 25.52 26.03 25.35 25.89 7,340,145 -0.55(-2.08%)
Sep 16, 2011 26.55 26.67 26.03 26.44 7,011,716 -0.17(-0.64%)
Sep 15, 2011 26.71 26.76 26.34 26.61 8,265,255 +0.60(+2.31%)
Sep 14, 2011 25.81 26.26 25.21 26.01 10,975,965 +0.37(+1.44%)
Sep 13, 2011 25.22 25.82 25.07 25.64 11,170,993 +0.03(+0.11%)
Sep 12, 2011 24.87 25.64 24.86 25.61 17,205,756 -0.22(-0.84%)
Sep 09, 2011 26.14 26.24 25.52 25.82 16,033,507 -0.84(-3.16%)
Sep 08, 2011 26.82 27.36 26.58 26.67 14,285,497 -0.15(-0.58%)
Sep 07, 2011 26.22 26.87 26.16 26.82 8,475,319 +0.90(+3.48%)
Sep 06, 2011 25.60 25.95 25.33 25.92 15,768,552 -1.29(-4.72%)
Sep 02, 2011 27.18 27.41 27.04 27.21 5,465,117 -0.74(-2.65%)
Sep 01, 2011 28.19 28.57 27.91 27.95 8,790,200 -0.20(-0.69%)
Aug 31, 2011 28.05 28.30 27.94 28.14 6,556,161 +0.56(+2.02%)
Aug 30, 2011 27.54 27.71 27.17 27.59 11,344,640 -0.34(-1.23%)
Aug 29, 2011 27.80 27.98 27.62 27.93 4,473,043 +0.81(+3.01%)
Aug 26, 2011 26.42 27.22 26.07 27.12 9,095,402 +0.27(+1.00%)
Aug 25, 2011 27.35 27.47 26.75 26.85 8,989,356 -0.79(-2.87%)
Aug 24, 2011 27.28 27.79 27.24 27.64 6,205,166 -0.20(-0.72%)
Aug 23, 2011 27.30 27.86 27.06 27.84 8,641,732 +1.03(+3.83%)
Aug 22, 2011 27.85 27.85 26.76 26.81 10,615,816 +0.56(+2.12%)
Aug 19, 2011 26.33 27.04 26.15 26.26 10,308,739 -0.51(-1.91%)
Aug 18, 2011 27.19 27.24 26.42 26.77 11,506,413 -1.23(-4.41%)
Aug 17, 2011 28.09 28.40 27.85 28.00 7,026,420 +0.55(+2.01%)
Aug 16, 2011 27.32 27.91 27.10 27.45 7,669,209 -0.46(-1.65%)
Aug 15, 2011 27.60 27.99 27.59 27.91 5,617,680 +0.82(+3.03%)
Aug 12, 2011 26.98 27.28 26.54 27.09 8,924,213 +0.45(+1.68%)
Aug 11, 2011 25.16 26.97 25.14 26.64 15,703,828 +0.93(+3.62%)
Aug 10, 2011 26.78 26.82 25.68 25.71 24,180,942 -1.89(-6.86%)
Aug 09, 2011 27.53 27.63 25.96 27.60 17,320,162 +1.26(+4.77%)
Aug 08, 2011 27.53 27.90 26.13 26.35 15,342,866 -1.98(-6.99%)
Aug 05, 2011 28.55 28.77 27.18 28.33 18,809,440 +0.21(+0.73%)
Aug 04, 2011 29.02 29.09 28.07 28.12 16,819,512 -1.82(-6.09%)
Aug 03, 2011 30.04 30.06 29.41 29.95 10,136,667 +0.32(+1.07%)
Aug 02, 2011 30.29 30.65 29.60 29.63 10,710,066 -0.88(-2.90%)
Aug 01, 2011 31.18 31.22 30.04 30.51 9,694,359 -0.52(-1.66%)
Jul 29, 2011 30.98 31.44 30.89 31.03 5,707,207 -0.35(-1.12%)
Jul 28, 2011 31.29 31.62 31.23 31.38 4,519,739 -0.34(-1.07%)
Jul 27, 2011 32.26 32.26 31.62 31.72 5,468,715 -0.79(-2.44%)
Jul 26, 2011 32.44 32.67 32.25 32.51 6,131,369 +0.14(+0.43%)
Jul 25, 2011 32.58 32.63 32.28 32.37 4,336,089 -0.23(-0.70%)
Jul 22, 2011 32.54 32.67 32.22 32.60 6,768,799 +0.41(+1.27%)
Jul 21, 2011 32.10 32.36 31.89 32.20 6,443,644 +0.82(+2.62%)
Jul 20, 2011 31.51 31.52 31.27 31.37 3,786,424 +0.15(+0.48%)
Jul 19, 2011 31.16 31.39 31.05 31.23 4,790,571 +0.28(+0.91%)
Jul 18, 2011 30.92 31.01 30.62 30.94 5,696,137 -0.16(-0.50%)
Jul 15, 2011 31.16 31.37 30.97 31.10 10,942,677 -0.11(-0.37%)
Jul 14, 2011 31.59 31.70 31.13 31.21 7,564,789 -0.06(-0.20%)
Jul 13, 2011 31.17 31.74 31.07 31.28 7,496,683 +0.22(+0.72%)
Jul 12, 2011 31.13 31.48 31.03 31.05 10,415,386 -0.49(-1.56%)
Jul 11, 2011 31.71 31.84 31.40 31.55 10,388,081 -1.31(-3.98%)
Jul 08, 2011 32.98 33.09 32.59 32.85 5,120,412 -0.41(-1.24%)
Jul 07, 2011 33.20 33.34 33.13 33.27 6,273,260 +0.50(+1.52%)
Jul 06, 2011 32.77 32.85 32.46 32.77 4,592,495 -0.06(-0.19%)
Jul 05, 2011 33.05 33.17 32.76 32.83 5,916,682 -0.56(-1.67%)
Jul 01, 2011 33.04 33.43 32.86 33.39 6,519,182 +0.20(+0.59%)
Jun 30, 2011 32.63 33.23 32.55 33.19 7,537,604 +0.73(+2.26%)
Jun 29, 2011 32.21 32.53 32.05 32.46 6,459,288 +0.69(+2.17%)
Jun 28, 2011 31.59 31.98 31.52 31.77 3,729,186 +0.51(+1.63%)
Jun 27, 2011 30.98 31.42 30.94 31.26 4,189,413 +0.37(+1.21%)
Jun 24, 2011 31.32 31.37 30.80 30.89 5,222,840 -0.51(-1.61%)
Jun 23, 2011 30.82 31.39 30.54 31.39 7,184,846 -0.28(-0.87%)
Jun 22, 2011 31.93 32.13 31.64 31.67 4,181,823 -0.40(-1.25%)
Jun 21, 2011 31.86 32.17 31.79 32.07 6,857,179 +0.84(+2.68%)
Jun 20, 2011 31.16 31.30 31.14 31.23 4,766,901 +0.03(+0.11%)
Jun 17, 2011 31.60 31.60 31.02 31.20 6,741,541 +0.31(+1.00%)
Jun 16, 2011 30.61 31.02 30.44 30.89 8,165,590 +0.29(+0.96%)
Jun 15, 2011 30.97 31.14 30.44 30.59 8,872,631 -1.20(-3.77%)
Jun 14, 2011 31.65 32.04 31.64 31.79 4,874,095 +0.59(+1.89%)
Jun 13, 2011 31.33 31.47 30.91 31.20 5,155,449 -0.06(-0.18%)
Jun 10, 2011 31.86 31.88 31.14 31.26 7,083,763 -0.93(-2.89%)
Jun 09, 2011 31.83 32.33 31.79 32.19 5,019,709 +0.35(+1.10%)
Jun 08, 2011 32.05 32.24 31.70 31.84 6,671,913 -0.18(-0.57%)
Jun 07, 2011 32.26 32.42 31.99 32.02 5,947,176 +0.38(+1.20%)
Jun 06, 2011 32.12 32.20 31.64 31.64 5,007,940 -0.40(-1.24%)
Jun 03, 2011 31.79 32.30 31.75 32.04 10,862,483 +0.11(+0.36%)
May 24, 2011 32.11 32.27 31.79 31.93 7,020,487 -0.04(-0.13%)
May 23, 2011 31.91 32.07 31.76 31.97 6,392,221 -0.59(-1.80%)
May 20, 2011 33.03 33.03 32.46 32.55 6,744,932 -0.50(-1.53%)
May 19, 2011 32.97 33.12 32.74 33.06 6,148,293 +0.60(+1.84%)
May 18, 2011 32.36 32.60 32.22 32.46 7,527,771 +0.06(+0.18%)
May 17, 2011 31.87 32.43 31.81 32.40 10,019,676 +0.47(+1.49%)
May 16, 2011 31.81 32.30 31.72 31.93 5,140,159 -0.13(-0.40%)
May 13, 2011 32.53 32.60 31.75 32.06 9,092,862 -0.61(-1.86%)
May 12, 2011 32.39 32.85 32.12 32.66 8,999,820 -0.22(-0.66%)
May 11, 2011 33.22 33.23 32.68 32.88 9,360,376 -0.81(-2.40%)
May 10, 2011 33.51 33.81 33.36 33.69 4,732,867 +0.45(+1.36%)
May 09, 2011 32.87 33.35 32.67 33.24 6,646,014 +0.30(+0.90%)
May 06, 2011 33.68 33.95 32.70 32.94 10,188,609 -0.34(-1.02%)
May 05, 2011 33.85 33.93 33.02 33.28 8,654,616 -1.34(-3.87%)
May 04, 2011 35.21 34.99 34.45 34.62 6,416,932 -0.59(-1.68%)
May 03, 2011 35.35 35.52 34.95 35.21 5,146,177 -0.46(-1.30%)
May 02, 2011 35.64 35.71 35.57 35.68 5,218,375 -0.16(-0.45%)
Apr 29, 2011 35.69 35.96 35.63 35.84 3,965,091 +0.24(+0.67%)
Apr 28, 2011 35.43 35.64 35.35 35.60 5,323,203 +0.27(+0.77%)
Apr 27, 2011 34.97 35.40 34.67 35.33 7,425,745 +1.01(+2.94%)
Apr 26, 2011 34.24 34.41 34.09 34.32 5,691,030 +0.11(+0.33%)
Apr 25, 2011 34.15 34.29 33.93 34.20 3,462,413 +0.11(+0.33%)
Apr 21, 2011 34.29 34.29 34.05 34.09 4,407,880 +0.26(+0.76%)
Apr 20, 2011 33.79 33.96 33.72 33.84 5,767,118 +1.24(+3.80%)
Apr 19, 2011 32.48 32.64 32.36 32.60 4,172,815 +0.18(+0.57%)
Apr 18, 2011 32.34 32.55 31.91 32.41 9,587,894 -1.29(-3.82%)
Apr 15, 2011 33.39 33.83 33.29 33.70 5,137,503 -0.04(-0.13%)
Apr 14, 2011 33.36 33.83 33.30 33.75 4,274,334 -0.02(-0.05%)
Apr 13, 2011 34.16 34.20 33.65 33.76 3,959,699 -0.15(-0.44%)
Apr 12, 2011 34.16 34.19 33.67 33.91 5,480,704 -0.59(-1.71%)
Apr 11, 2011 34.73 34.86 34.43 34.51 3,211,545 -0.19(-0.55%)
Apr 08, 2011 34.72 34.80 34.54 34.70 6,861,404 +0.34(+0.99%)
Apr 07, 2011 34.29 34.49 34.06 34.36 3,140,919 -0.07(-0.19%)
Apr 06, 2011 34.29 34.62 34.25 34.42 4,842,132 -0.11(-0.31%)
Apr 05, 2011 34.34 34.66 34.32 34.53 2,447,444 +0.11(+0.31%)
Apr 04, 2011 34.47 34.62 34.30 34.42 4,982,252 -0.03(-0.10%)
Apr 01, 2011 34.00 34.52 33.93 34.46 6,628,563 +0.44(+1.28%)
Mar 31, 2011 34.13 34.30 33.99 34.02 3,570,805 +0.13(+0.40%)
Mar 30, 2011 33.89 33.89 33.89 33.89 3,317,798 +0.22(+0.65%)
Mar 29, 2011 33.35 33.67 33.20 33.67 3,361,717 +0.33(+1.00%)
Mar 28, 2011 33.48 33.65 33.31 33.33 3,040,456 -0.11(-0.32%)
Mar 25, 2011 33.52 33.67 33.30 33.44 4,863,018 -0.27(-0.79%)
Mar 24, 2011 33.48 33.83 33.39 33.71 5,098,617 +0.60(+1.80%)
Mar 23, 2011 33.04 33.22 32.87 33.11 3,431,382 +0.09(+0.27%)
Mar 22, 2011 33.26 33.27 32.83 33.02 4,004,393 +0.04(+0.12%)
Mar 21, 2011 32.71 33.08 32.71 32.98 6,390,709 +0.85(+2.66%)
Mar 18, 2011 32.80 32.82 32.06 32.13 8,166,519 +0.31(+0.98%)
Mar 17, 2011 31.80 32.01 31.58 31.82 7,116,757 +1.12(+3.65%)
Mar 16, 2011 31.43 31.74 30.35 30.69 13,606,152 -1.09(-3.44%)
Mar 15, 2011 31.63 31.92 31.51 31.79 8,938,483 -0.87(-2.67%)
Mar 14, 2011 32.49 32.68 32.21 32.66 5,840,978 -0.17(-0.51%)
Mar 11, 2011 32.46 32.95 32.46 32.83 5,176,997 +0.19(+0.58%)
Mar 10, 2011 32.77 32.90 32.58 32.64 6,079,522 -0.90(-2.69%)
Mar 09, 2011 33.55 33.67 33.38 33.54 5,358,858 -0.25(-0.74%)
Mar 08, 2011 33.59 33.91 33.41 33.79 5,427,961 -0.13(-0.38%)
Mar 07, 2011 34.67 34.77 33.88 33.92 6,446,573 -0.45(-1.30%)
Mar 04, 2011 34.62 34.70 34.15 34.37 6,070,129 +0.07(+0.20%)
Mar 03, 2011 34.19 34.34 33.96 34.30 5,473,526 +0.78(+2.33%)
Mar 02, 2011 33.43 33.69 33.35 33.52 5,325,013 +0.29(+0.87%)
Mar 01, 2011 34.01 34.05 33.16 33.23 6,625,504 -0.98(-2.85%)
Feb 28, 2011 34.12 34.28 33.99 34.20 4,757,843 +0.57(+1.69%)
Feb 25, 2011 33.62 33.84 33.51 33.64 7,579,686 +0.27(+0.80%)
Feb 24, 2011 33.67 33.79 33.22 33.37 11,650,094 +0.35(+1.06%)
Feb 23, 2011 32.84 33.23 32.80 33.02 10,168,081 +0.49(+1.51%)
Feb 22, 2011 32.61 33.17 32.39 32.52 8,782,083 -0.81(-2.43%)
Feb 18, 2011 33.18 33.39 33.12 33.33 4,459,199 +0.16(+0.47%)
Feb 17, 2011 32.76 33.22 32.71 33.18 4,398,746 +0.23(+0.69%)
Feb 16, 2011 32.63 33.01 32.62 32.95 5,490,012 +0.19(+0.58%)
Feb 15, 2011 32.73 32.93 32.52 32.76 5,104,243 -0.05(-0.15%)
Feb 14, 2011 32.49 32.84 32.42 32.81 5,222,027 -0.01(-0.03%)
Feb 11, 2011 32.53 33.11 32.52 32.82 5,439,807 -0.18(-0.54%)
Feb 10, 2011 32.75 33.09 32.59 33.00 4,535,348 -0.02(-0.05%)
Feb 09, 2011 33.16 33.33 32.83 33.02 3,762,129 -0.25(-0.74%)
Feb 08, 2011 33.17 33.33 32.95 33.26 5,849,984 +0.31(+0.93%)
Feb 07, 2011 32.83 33.05 32.80 32.95 4,447,971 -0.11(-0.32%)
Feb 04, 2011 33.18 33.23 32.79 33.06 5,473,050 -0.28(-0.85%)
Feb 03, 2011 33.08 33.36 32.85 33.35 5,587,339 -0.52(-1.55%)
Feb 02, 2011 33.71 33.98 33.71 33.87 4,437,496 -0.18(-0.54%)
Feb 01, 2011 33.66 34.08 33.57 34.05 10,424,737 +1.26(+3.85%)
Jan 31, 2011 32.59 32.90 32.59 32.79 6,427,275 +0.54(+1.68%)
Jan 28, 2011 32.88 32.93 32.02 32.25 11,572,019 -0.95(-2.86%)
Jan 27, 2011 33.30 33.39 32.97 33.20 5,776,373 +0.28(+0.85%)
Jan 26, 2011 32.94 33.01 32.74 32.92 5,341,923 +0.17(+0.53%)
Jan 25, 2011 32.30 32.75 32.28 32.75 6,388,367 -0.06(-0.17%)
Jan 24, 2011 32.48 32.84 32.48 32.80 5,302,914 +0.42(+1.29%)
Jan 21, 2011 32.37 32.52 32.18 32.39 10,215,599 +0.51(+1.61%)
Jan 20, 2011 31.72 31.89 31.35 31.87 5,933,474 +0.09(+0.30%)
Jan 19, 2011 32.05 32.07 31.67 31.78 4,813,303 -0.08(-0.26%)
Jan 18, 2011 31.72 31.94 31.68 31.86 5,074,109 -0.01(-0.02%)
Jan 14, 2011 31.46 31.87 31.36 31.87 6,239,568 +0.60(+1.93%)
Jan 13, 2011 31.24 31.37 30.94 31.26 9,209,488 +0.57(+1.87%)
Jan 12, 2011 30.32 30.69 30.15 30.69 6,819,826 +0.94(+3.15%)
Jan 11, 2011 29.52 29.79 29.43 29.75 5,087,187 +0.18(+0.60%)
Jan 10, 2011 29.49 29.66 29.36 29.57 5,235,862 -0.30(-1.01%)
Jan 07, 2011 30.11 30.29 29.63 29.87 6,195,703 -0.35(-1.14%)
Jan 06, 2011 30.71 30.71 30.09 30.22 5,982,989 -0.21(-0.70%)
Jan 05, 2011 30.00 30.44 29.98 30.43 6,239,949 -0.20(-0.64%)
Jan 04, 2011 31.15 31.15 30.47 30.63 8,485,472 +0.35(+1.14%)
Jan 03, 2011 30.08 30.39 30.05 30.28 5,760,340 +0.44(+1.48%)
Dec 31, 2010 29.77 29.98 29.70 29.84 3,088,929 +0.06(+0.19%)
Dec 30, 2010 29.75 29.90 29.58 29.79 3,346,719 -0.16(-0.54%)
Dec 29, 2010 29.80 30.03 29.73 29.95 4,028,591 +0.48(+1.63%)
Dec 28, 2010 29.62 29.62 29.31 29.47 3,274,570 -0.02(-0.08%)
Dec 27, 2010 29.27 29.57 29.24 29.49 3,907,618 -0.23(-0.77%)
Dec 23, 2010 29.45 29.74 29.44 29.72 3,561,570 +0.03(+0.09%)
Dec 22, 2010 29.57 29.72 29.55 29.69 3,526,134 -0.01(-0.04%)
Dec 21, 2010 29.80 29.89 29.67 29.70 3,965,274 +0.30(+1.02%)
Dec 20, 2010 29.66 29.68 29.27 29.40 5,056,460 -0.03(-0.09%)
Dec 17, 2010 29.54 29.56 29.19 29.43 4,446,776 -0.12(-0.40%)
Dec 16, 2010 29.47 29.57 29.27 29.55 3,764,401 +0.11(+0.36%)
Dec 15, 2010 29.72 29.85 29.37 29.44 4,006,089 -0.57(-1.91%)
Dec 14, 2010 30.00 30.11 29.81 30.01 5,632,306 +0.33(+1.13%)
Dec 13, 2010 29.70 29.85 29.63 29.68 5,055,602 +0.56(+1.92%)
Dec 10, 2010 29.00 29.13 28.79 29.12 4,663,998 -0.01(-0.02%)
Dec 09, 2010 29.04 29.13 28.81 29.13 6,338,930 +0.15(+0.52%)
Dec 08, 2010 28.93 29.18 28.77 28.98 6,010,709 +0.12(+0.41%)
Dec 07, 2010 29.31 29.33 28.84 28.86 9,904,123 +0.11(+0.39%)
Dec 06, 2010 28.59 28.80 28.50 28.75 6,382,862 +0.10(+0.35%)
Dec 03, 2010 28.40 28.65 28.35 28.65 6,136,059 +0.54(+1.91%)
Dec 02, 2010 27.36 28.17 27.36 28.11 7,779,930 +0.45(+1.63%)
Dec 01, 2010 27.60 27.79 27.37 27.66 9,979,706 +0.45(+1.64%)
Nov 30, 2010 26.87 27.53 26.83 27.21 11,649,120 -0.29(-1.05%)
Nov 29, 2010 27.31 27.59 27.09 27.50 12,299,980 -0.48(-1.71%)
Nov 26, 2010 27.87 28.14 27.79 27.98 4,591,233 -0.43(-1.51%)
Nov 24, 2010 28.20 28.41 28.41 28.41 5,782,136 -0.02(-0.08%)
Nov 23, 2010 28.50 28.61 28.19 28.43 9,077,119 -0.87(-2.97%)
Nov 22, 2010 29.32 29.45 28.91 29.31 3,877,433 -0.37(-1.26%)
Nov 19, 2010 29.38 29.68 29.18 29.68 5,786,029 +0.11(+0.38%)
Nov 18, 2010 29.52 29.67 29.48 29.57 5,470,306 +0.53(+1.83%)
Nov 17, 2010 28.99 29.32 28.94 29.04 9,379,099 +0.09(+0.33%)
Nov 16, 2010 29.58 29.60 28.74 28.94 10,278,961 -1.01(-3.37%)
Nov 15, 2010 30.40 30.47 29.93 29.95 6,409,495 -0.13(-0.43%)
Nov 12, 2010 30.27 30.49 29.79 30.08 8,255,568 -0.35(-1.16%)
Nov 11, 2010 30.39 30.49 30.16 30.43 4,887,436 -0.23(-0.76%)
Nov 10, 2010 30.62 30.68 30.11 30.67 6,830,776 -0.01(-0.04%)
Nov 09, 2010 31.02 31.28 30.52 30.68 7,240,068 -0.13(-0.43%)
Nov 08, 2010 30.64 30.85 30.46 30.81 6,013,096 -0.21(-0.68%)
Nov 05, 2010 31.10 31.26 30.78 31.02 5,363,954 -0.29(-0.93%)
Nov 04, 2010 31.42 31.52 31.19 31.31 9,066,393 +0.84(+2.77%)
Nov 03, 2010 30.38 30.47 29.95 30.47 5,827,015 +0.17(+0.56%)
Nov 02, 2010 30.26 30.42 30.20 30.30 5,989,508 +0.79(+2.69%)
Nov 01, 2010 29.55 29.83 29.34 29.51 5,854,245 -0.07(-0.22%)
Oct 29, 2010 29.36 29.68 29.33 29.57 4,115,646 +0.04(+0.15%)
Oct 28, 2010 29.61 29.67 29.39 29.53 4,674,123 +0.46(+1.59%)
Oct 27, 2010 29.03 29.14 28.74 29.07 5,323,407 -0.37(-1.27%)
Oct 25, 2010 29.61 29.71 29.39 29.44 6,547,103 -0.09(-0.29%)
Oct 22, 2010 29.73 29.81 29.50 29.53 4,161,466 -0.02(-0.07%)
Oct 21, 2010 29.70 29.92 29.27 29.55 5,111,025 +0.03(+0.09%)
Oct 20, 2010 29.25 29.71 29.23 29.52 5,269,349 +0.55(+1.89%)
Oct 19, 2010 29.04 29.26 28.76 28.98 8,643,358 -1.09(-3.61%)
Oct 18, 2010 29.88 30.13 29.75 30.06 3,731,165 +0.27(+0.91%)
Oct 15, 2010 30.05 30.07 29.65 29.79 8,281,707 +0.10(+0.35%)
Oct 14, 2010 29.70 29.78 29.49 29.69 5,494,481 +0.40(+1.37%)
Oct 13, 2010 29.30 29.70 29.24 29.29 7,889,213 +0.49(+1.70%)
Oct 12, 2010 28.47 28.87 28.18 28.80 6,143,750 -0.18(-0.64%)
Oct 11, 2010 29.03 29.11 28.85 28.98 5,406,073 -0.17(-0.58%)
Oct 08, 2010 29.15 29.23 28.92 29.15 4,375,064 +0.04(+0.13%)
Oct 07, 2010 29.37 29.38 28.86 29.11 18,634 -0.02(-0.07%)
Oct 06, 2010 29.15 29.26 28.97 29.13 5,077,588 +0.29(+1.02%)
Oct 05, 2010 28.67 28.93 28.51 28.84 67,521 +0.92(+3.29%)
Oct 04, 2010 28.12 28.29 27.79 27.92 5,855,853 -0.68(-2.37%)
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.