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 (%)
Apr 30, 2012	28.78	28.94	28.67	28.90	7,211,247	-0.16(-0.54%)
Apr 27, 2012	29.11	29.17	28.83	29.06	3,669,637	+0.00(+0.00%)
Apr 26, 2012	28.81	29.19	28.72	29.06	5,354,734	+0.21(+0.73%)
Apr 25, 2012	29.02	29.08	28.62	28.85	4,577,526	+0.50(+1.78%)
Apr 24, 2012	28.23	28.59	28.20	28.34	6,436,705	+0.16(+0.58%)
Apr 23, 2012	28.08	28.29	27.94	28.18	16,126,280	-0.74(-2.58%)
Apr 20, 2012	28.73	29.01	28.71	28.92	8,406,633	+0.26(+0.90%)
Apr 19, 2012	28.94	29.03	28.59	28.67	15,323,435	-0.76(-2.57%)
Apr 18, 2012	29.25	29.65	29.18	29.42	9,405,662	-0.14(-0.49%)
Apr 17, 2012	29.46	29.66	29.26	29.57	4,182,999	+0.38(+1.30%)
Apr 16, 2012	29.26	29.32	28.94	29.19	6,178,090	+0.49(+1.72%)
Apr 13, 2012	29.00	29.02	28.56	28.70	11,809,057	-0.76(-2.59%)
Apr 12, 2012	29.10	29.57	29.07	29.46	7,845,418	+0.31(+1.07%)
Apr 11, 2012	29.60	29.62	29.09	29.15	8,793,288	+0.08(+0.27%)
Apr 10, 2012	29.60	29.71	29.05	29.07	17,071,760	-0.87(-2.91%)
Apr 09, 2012	29.83	30.11	29.75	29.94	4,721,622	-0.02(-0.06%)
Apr 05, 2012	29.81	30.14	29.81	29.96	8,669,586	-0.24(-0.80%)
Apr 04, 2012	30.04	30.28	29.92	30.20	12,135,585	-0.44(-1.43%)
Apr 03, 2012	31.10	31.17	30.52	30.64	10,874,335	-0.82(-2.60%)

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.