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 (%)
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%)
Oct 01, 2010 28.60 28.77 28.29 28.60 6,533,809 +0.59(+2.11%)
Sep 30, 2010 28.22 28.48 27.83 28.01 41,125 -0.08(-0.27%)
Sep 29, 2010 27.98 28.25 27.81 28.09 4,165 +0.04(+0.16%)
Sep 28, 2010 27.86 28.11 27.44 28.04 30,446 +0.30(+1.10%)
Sep 27, 2010 27.90 27.95 27.72 27.74 3,124,426 -0.10(-0.35%)
Sep 24, 2010 27.53 27.86 27.47 27.84 5,539,560 +0.77(+2.83%)
Sep 23, 2010 27.11 27.40 26.95 27.07 5,102 -0.46(-1.66%)
Sep 22, 2010 27.72 27.86 27.43 27.53 4,451,056 -0.18(-0.67%)
Sep 21, 2010 27.77 27.86 27.28 27.71 20,279 +0.15(+0.55%)
Sep 20, 2010 27.28 27.71 27.21 27.56 7,447,732 +0.79(+2.94%)
Sep 17, 2010 26.77 27.23 26.71 26.77 11,443,736 -0.82(-2.97%)
Sep 15, 2010 27.45 27.61 27.28 27.59 4,184,835 -0.14(-0.51%)
Sep 14, 2010 27.55 27.94 27.36 27.73 8,715 +0.29(+1.05%)
Sep 13, 2010 27.42 27.56 27.33 27.45 3,389,133 +0.53(+1.98%)
Sep 10, 2010 26.88 27.01 26.82 26.91 4,554,620 +0.06(+0.22%)
Sep 09, 2010 26.91 27.02 26.78 26.85 58,348 +0.20(+0.73%)
Sep 08, 2010 26.55 26.84 26.54 26.66 35,938 +0.31(+1.19%)
Sep 07, 2010 26.67 26.69 26.33 26.34 14,855 -0.88(-3.23%)
Sep 03, 2010 27.20 27.36 26.98 27.22 4,474,928 +0.51(+1.91%)
Sep 02, 2010 26.54 26.75 26.45 26.71 576 +0.24(+0.90%)
Sep 01, 2010 26.16 26.58 26.14 26.47 5,451,053 +1.13(+4.48%)
Aug 31, 2010 25.32 25.52 25.12 25.34 16,830 +0.20(+0.80%)
Aug 30, 2010 25.37 25.52 25.11 25.14 5,266,718 -0.39(-1.53%)
Aug 27, 2010 25.77 25.82 25.10 25.53 5,412,174 +0.10(+0.41%)
Aug 26, 2010 25.57 25.71 25.23 25.43 4,809,160 -0.04(-0.17%)
Aug 25, 2010 25.25 25.57 25.11 25.47 38,194 -0.14(-0.55%)
Aug 24, 2010 25.62 25.78 25.32 25.61 7,074 -0.47(-1.81%)
Aug 23, 2010 26.21 26.49 26.07 26.08 4,246,960 -0.04(-0.15%)
Aug 20, 2010 26.06 26.16 25.89 26.12 4,452,338 -0.37(-1.41%)
Aug 19, 2010 27.07 27.18 26.35 26.50 21,030 -0.77(-2.81%)
Aug 18, 2010 27.30 27.41 27.01 27.26 322 -0.12(-0.46%)
Aug 17, 2010 27.43 27.58 27.23 27.39 17,482 +0.32(+1.18%)
Aug 16, 2010 26.83 27.13 26.73 27.07 3,635,176 +0.05(+0.20%)
Aug 13, 2010 27.01 27.35 26.95 27.01 4,975,581 -0.17(-0.62%)
Aug 12, 2010 26.91 27.38 26.91 27.18 784 -0.25(-0.91%)
Aug 11, 2010 27.65 27.65 27.17 27.43 1,473 -1.37(-4.75%)
Aug 10, 2010 28.58 28.89 28.25 28.80 5,230 -0.48(-1.63%)
Aug 09, 2010 29.37 29.39 29.15 29.27 3,548,085 +0.25(+0.86%)
Aug 06, 2010 29.02 29.18 28.60 29.02 6,223,102 -0.05(-0.17%)
Aug 05, 2010 29.05 29.15 28.85 29.07 4,913,242 +0.31(+1.09%)
Aug 04, 2010 28.67 29.02 28.56 28.76 7,687 +0.12(+0.44%)
Aug 03, 2010 28.41 28.70 28.24 28.63 65,273 +0.03(+0.11%)
Aug 02, 2010 28.33 28.70 28.17 28.60 6,249,354 +1.12(+4.07%)
Jul 30, 2010 27.48 27.68 27.17 27.48 4,617,221 +0.22(+0.82%)
Jul 29, 2010 27.68 27.89 27.06 27.26 1,947 +0.16(+0.60%)
Jul 28, 2010 27.15 27.26 26.99 27.10 5,590,441 +0.00(+0.00%)
Jul 27, 2010 27.29 27.35 26.90 27.10 17,628 +0.10(+0.36%)
Jul 26, 2010 26.67 27.00 26.55 27.00 4,350,664 +0.23(+0.85%)
Jul 23, 2010 26.41 26.82 26.29 26.77 5,423,161 +0.21(+0.80%)
Jul 22, 2010 26.25 26.71 26.23 26.56 36,142 +0.79(+3.05%)
Jul 21, 2010 26.35 26.39 25.59 25.77 10,950,228 -0.91(-3.40%)
Jul 20, 2010 25.99 26.72 25.98 26.68 32,795 +0.01(+0.02%)
Jul 19, 2010 26.80 26.92 26.43 26.67 4,051,439 +0.08(+0.31%)
Jul 16, 2010 26.59 27.26 26.52 26.59 4,718,930 -0.46(-1.71%)
Jul 15, 2010 27.41 27.43 26.89 27.05 8,456,846 +0.12(+0.46%)
Jul 14, 2010 26.71 27.09 26.65 26.93 139,937 +0.08(+0.28%)
Jul 13, 2010 26.80 27.02 26.71 26.85 32,008 +0.62(+2.36%)
Jul 12, 2010 26.15 26.45 26.09 26.23 3,961,719 -0.24(-0.92%)
Jul 09, 2010 26.48 26.51 26.21 26.48 5,714,632 +0.11(+0.41%)
Jul 08, 2010 26.32 26.40 26.01 26.37 6,921,265 +0.61(+2.36%)
Jul 07, 2010 25.04 25.78 25.02 25.76 4,411,767 +0.83(+3.33%)
Jul 06, 2010 25.14 25.43 24.73 24.93 3,188 +0.23(+0.95%)
Jul 02, 2010 24.70 24.98 24.49 24.70 6,824,099 +0.26(+1.07%)
Jul 01, 2010 24.44 24.53 24.12 24.44 368 +0.21(+0.85%)
Jun 30, 2010 24.42 24.70 24.21 24.23 8,595 -0.02(-0.09%)
Jun 29, 2010 24.62 24.62 24.13 24.25 128,288 -1.24(-4.88%)
Jun 25, 2010 25.50 25.65 25.15 25.50 7,440,567 -0.15(-0.57%)
Jun 24, 2010 26.03 26.05 25.47 25.64 8,175 -0.61(-2.34%)
Jun 23, 2010 26.26 26.42 25.91 26.26 7,847,485 -0.03(-0.10%)
Jun 22, 2010 26.77 27.23 26.17 26.28 33,290 -0.69(-2.56%)
Jun 21, 2010 27.52 27.58 26.84 26.97 5,322,388 -0.07(-0.26%)
Jun 18, 2010 27.04 27.12 26.75 27.04 7,433,668 -0.18(-0.66%)
Jun 17, 2010 27.46 27.47 26.95 27.22 7,332,317 +0.11(+0.40%)
Jun 16, 2010 26.93 27.25 26.80 27.11 11,285,649 +0.18(+0.69%)
Jun 15, 2010 26.59 26.95 26.46 26.93 44,038 +0.97(+3.72%)
Jun 14, 2010 26.23 26.54 25.95 25.96 7,549,850 +0.39(+1.53%)
Jun 11, 2010 25.07 25.60 25.03 25.57 5,708,398 +0.22(+0.86%)
Jun 10, 2010 24.89 25.37 24.87 25.36 13,847 +1.00(+4.12%)
Jun 09, 2010 24.70 25.02 24.27 24.35 10,727,577 -0.38(-1.54%)
Jun 08, 2010 24.26 24.76 24.03 24.73 16,003 +0.36(+1.47%)
Jun 07, 2010 24.57 24.94 24.37 24.37 10,845,756 -0.19(-0.77%)
Jun 04, 2010 24.56 25.30 24.43 24.56 15,149,431 -1.54(-5.89%)
Jun 03, 2010 26.01 26.15 25.70 26.10 10,695,712 +0.49(+1.91%)
Jun 02, 2010 24.76 25.62 24.56 25.61 40,711 +0.82(+3.31%)
Jun 01, 2010 24.83 25.56 24.75 24.79 368 -0.52(-2.06%)
May 28, 2010 25.31 25.76 25.23 25.31 8,579,560 -0.66(-2.53%)
May 27, 2010 25.03 25.97 24.90 25.97 10,886,895 +1.97(+8.21%)
May 26, 2010 24.59 24.82 23.96 24.00 1,105 -0.67(-2.73%)
May 25, 2010 23.52 24.70 23.38 24.67 89,058 +0.17(+0.71%)
May 24, 2010 24.67 24.82 24.44 24.50 10,064,960 -0.57(-2.28%)
May 21, 2010 24.30 25.13 24.21 25.07 10,436,599 +0.59(+2.41%)
May 20, 2010 24.28 24.98 24.19 24.48 1,897 -0.79(-3.11%)
May 19, 2010 25.09 25.34 24.75 25.26 9,990,460 +0.26(+1.05%)
May 18, 2010 25.89 25.93 24.92 25.00 18,693 -0.37(-1.47%)
May 17, 2010 25.29 25.47 24.77 25.37 15,249,288 +0.02(+0.08%)
May 14, 2010 25.35 25.96 24.91 25.35 20,983,404 -1.07(-4.05%)
May 13, 2010 26.34 26.83 26.25 26.42 12,121,201 -0.44(-1.65%)
May 12, 2010 26.63 26.95 26.56 26.87 10,146,742 +0.24(+0.89%)
May 11, 2010 26.96 27.08 26.55 26.63 11,087 -0.49(-1.81%)
May 10, 2010 26.92 27.16 26.89 27.12 11,965,411 +1.98(+7.86%)
May 07, 2010 25.38 25.69 24.37 25.14 20,234,296 +0.18(+0.72%)
May 06, 2010 26.06 26.36 24.37 24.96 20,339,126 -1.55(-5.84%)
May 05, 2010 26.77 27.04 26.51 26.51 12,178,704 -0.82(-2.99%)
May 04, 2010 27.76 27.76 27.02 27.33 379 -1.18(-4.12%)
May 03, 2010 28.46 28.82 28.46 28.50 7,385,598 -0.15(-0.53%)
Apr 30, 2010 28.72 28.97 28.35 28.66 7,273,850 -0.72(-2.44%)
Apr 29, 2010 29.24 29.56 29.05 29.37 7,470,819 +0.65(+2.28%)
Apr 28, 2010 29.05 29.11 28.41 28.72 12,415,018 -0.22(-0.76%)
Apr 27, 2010 29.68 30.06 28.88 28.94 189 -1.08(-3.60%)
Apr 26, 2010 30.23 30.32 29.88 30.02 7,174,334 -0.30(-0.99%)
Apr 23, 2010 29.80 30.32 29.67 30.32 3,389,233 +0.26(+0.88%)
Apr 22, 2010 29.83 30.07 29.65 30.06 6,486,151 -0.45(-1.47%)
Apr 21, 2010 30.73 30.81 30.34 30.51 6,992 -0.62(-2.00%)
Apr 20, 2010 31.03 31.20 30.93 31.13 14,239 +0.52(+1.69%)
Apr 19, 2010 30.24 30.62 30.21 30.61 2,394,840 -0.08(-0.27%)
Apr 16, 2010 31.08 31.24 30.39 30.70 4,793,456 -0.61(-1.95%)
Apr 15, 2010 31.42 31.44 31.20 31.31 2,407,652 -0.02(-0.05%)
Apr 14, 2010 31.31 31.42 31.10 31.32 2,744,278 +0.24(+0.78%)
Apr 13, 2010 31.37 31.38 30.94 31.08 3,981,749 -0.28(-0.89%)
Apr 12, 2010 31.39 31.67 31.32 31.36 3,040,038 -0.16(-0.50%)
Apr 09, 2010 31.03 31.54 31.02 31.52 3,140,869 +0.66(+2.15%)
Apr 08, 2010 30.55 30.87 30.42 30.85 4,595,662 +0.16(+0.53%)
Apr 07, 2010 31.06 31.10 30.59 30.69 7,585,860 -0.71(-2.27%)
Apr 06, 2010 31.16 31.49 31.10 31.40 4,017,276 -0.21(-0.65%)
Apr 05, 2010 31.49 31.75 31.41 31.61 3,122,882 +0.33(+1.06%)
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.