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 (%)
Sep 28, 2012	31.33	31.42	30.84	31.02	5,232,942	-0.91(-2.85%)
Sep 27, 2012	31.55	31.98	31.36	31.93	3,047,466	+0.33(+1.04%)
Sep 26, 2012	31.83	31.92	31.54	31.60	4,555,475	-0.59(-1.85%)
Sep 25, 2012	32.34	32.71	32.19	32.20	2,580,213	-0.22(-0.67%)
Sep 24, 2012	32.38	32.52	32.24	32.41	2,336,848	+0.06(+0.19%)
Sep 21, 2012	32.49	32.59	32.32	32.35	2,995,329	+0.06(+0.17%)
Sep 20, 2012	31.85	32.37	31.83	32.30	4,633,909	-0.64(-1.94%)
Sep 19, 2012	33.05	33.18	32.79	32.94	4,189,752	+0.16(+0.50%)
Sep 18, 2012	32.74	32.87	32.64	32.77	3,540,584	-0.18(-0.56%)
Sep 17, 2012	33.27	33.40	32.86	32.96	4,571,935	-0.34(-1.01%)
Sep 14, 2012	33.30	33.63	33.23	33.29	5,135,692	+0.50(+1.53%)
Sep 13, 2012	32.34	32.95	32.17	32.79	4,546,236	+0.55(+1.70%)
Sep 12, 2012	32.43	32.45	32.03	32.24	5,561,122	+0.09(+0.27%)
Sep 11, 2012	31.68	32.31	31.64	32.16	5,547,753	+0.78(+2.49%)
Sep 10, 2012	31.60	31.77	31.36	31.37	3,754,959	-0.29(-0.91%)
Sep 07, 2012	31.86	31.91	31.58	31.66	4,083,570	+0.47(+1.51%)
Sep 06, 2012	30.74	31.24	30.73	31.19	5,155,642	+0.96(+3.19%)
Sep 05, 2012	30.23	30.37	30.05	30.23	5,074,815	-0.09(-0.30%)

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.