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, 2013 38.10 38.21 37.88 38.06 1,601,358 -0.65(-1.68%)
Sep 27, 2013 38.64 38.93 38.61 38.71 1,977,400 +0.30(+0.79%)
Sep 26, 2013 38.24 38.49 38.17 38.41 4,359,828 +0.18(+0.48%)
Sep 25, 2013 38.13 38.39 38.10 38.22 1,489,134 +0.00(+0.00%)
Sep 24, 2013 38.42 38.45 38.22 38.22 3,084,244 +0.64(+1.70%)
Sep 23, 2013 37.59 37.61 37.32 37.59 2,138,974 +0.37(+1.01%)
Sep 20, 2013 37.24 37.44 37.13 37.21 1,762,537 -0.14(-0.39%)
Sep 19, 2013 37.28 37.37 37.09 37.36 1,696,819 +0.24(+0.65%)
Sep 18, 2013 36.44 37.19 36.25 37.12 3,636,878 +0.40(+1.08%)
Sep 17, 2013 36.57 36.75 36.49 36.72 2,202,806 -0.22(-0.60%)
Sep 16, 2013 37.16 37.12 36.93 36.94 2,400,065 +0.15(+0.40%)
Sep 13, 2013 36.69 36.89 36.58 36.79 1,504,299 +0.05(+0.14%)
Sep 12, 2013 36.59 36.89 36.52 36.74 1,771,132 +0.06(+0.18%)
Sep 11, 2013 36.32 36.71 36.27 36.68 1,693,469 +0.39(+1.07%)
Sep 10, 2013 36.12 36.44 36.05 36.29 1,889,494 +0.03(+0.09%)
Sep 09, 2013 35.94 36.34 35.92 36.25 1,206,923 +0.24(+0.67%)
Sep 06, 2013 35.98 36.18 35.68 36.01 1,325,600 +0.21(+0.58%)
Sep 05, 2013 35.54 35.91 35.51 35.81 2,939,323 +0.05(+0.14%)
Sep 04, 2013 35.40 36.01 35.34 35.76 1,884,740 +0.04(+0.11%)
Sep 03, 2013 35.88 35.91 35.52 35.72 3,187,054 -0.12(-0.34%)
Aug 30, 2013 35.95 36.03 35.68 35.84 2,499,854 -0.45(-1.25%)
Aug 29, 2013 36.21 36.44 36.16 36.29 2,885,755 -0.58(-1.58%)
Aug 28, 2013 36.88 36.98 36.57 36.88 9,378,588 +0.81(+2.25%)
Aug 27, 2013 36.23 36.54 35.90 36.07 2,331,332 -0.16(-0.45%)
Aug 26, 2013 36.47 36.48 36.09 36.23 2,858,416 -0.16(-0.43%)
Aug 23, 2013 36.16 36.49 36.14 36.38 2,970,898 +0.81(+2.28%)
Aug 22, 2013 35.56 35.68 35.48 35.57 2,397,579 +0.41(+1.16%)
Aug 21, 2013 35.37 35.49 35.04 35.17 1,412,291 -0.14(-0.39%)
Aug 20, 2013 35.46 35.48 35.22 35.30 1,433,864 -0.03(-0.09%)
Aug 19, 2013 35.55 35.62 35.27 35.33 2,418,129 -0.47(-1.30%)
Aug 16, 2013 35.70 35.90 35.65 35.80 4,400,311 +0.36(+1.02%)
Aug 15, 2013 35.07 35.52 34.87 35.44 2,768,690 +0.38(+1.09%)
Aug 14, 2013 35.05 35.24 34.97 35.06 1,729,639 +0.13(+0.37%)
Aug 13, 2013 34.84 34.96 34.78 34.93 2,218,595 +0.21(+0.62%)
Aug 12, 2013 34.72 34.80 34.58 34.71 1,716,601 -0.07(-0.20%)
Aug 09, 2013 34.90 34.99 34.75 34.78 1,161,471 -0.04(-0.11%)
Aug 08, 2013 34.83 34.96 34.67 34.82 1,449,809 +0.16(+0.47%)
Aug 07, 2013 34.48 34.68 34.45 34.66 2,153,277 +0.09(+0.26%)
Aug 06, 2013 34.58 34.61 34.31 34.57 1,201,197 -0.15(-0.43%)
Aug 05, 2013 34.60 34.75 34.50 34.72 1,156,639 -0.11(-0.32%)
Aug 02, 2013 34.76 34.95 34.60 34.83 2,638,485 +0.21(+0.60%)
Aug 01, 2013 34.74 34.80 34.56 34.62 2,069,795 +0.25(+0.72%)
Jul 31, 2013 34.22 34.62 34.22 34.38 1,701,946 +0.01(+0.02%)
Jul 30, 2013 34.63 34.65 34.34 34.37 2,081,628 +0.14(+0.42%)
Jul 29, 2013 34.51 34.51 34.12 34.23 2,268,988 -0.34(-0.97%)
Jul 26, 2013 34.42 34.60 34.27 34.56 2,097,716 +0.10(+0.30%)
Jul 25, 2013 34.09 34.46 34.08 34.46 1,759,306 +0.14(+0.40%)
Jul 24, 2013 34.43 34.55 34.15 34.32 1,788,287 +0.11(+0.32%)
Jul 23, 2013 34.25 34.30 34.02 34.21 1,657,170 -0.01(-0.04%)
Jul 22, 2013 34.21 34.40 34.20 34.23 3,981,137 +0.54(+1.60%)
Jul 19, 2013 33.68 33.84 33.60 33.69 2,051,565 +0.01(+0.02%)
Jul 18, 2013 33.61 33.85 33.57 33.68 3,236,710 +0.58(+1.74%)
Jul 17, 2013 33.35 33.35 33.01 33.11 1,471,225 +0.12(+0.37%)
Jul 16, 2013 33.11 33.13 32.94 32.98 2,393,438 +0.15(+0.45%)
Jul 15, 2013 32.94 32.97 32.81 32.83 1,636,268 +0.13(+0.40%)
Jul 12, 2013 32.63 32.72 32.43 32.70 1,022,597 +0.13(+0.40%)
Jul 11, 2013 32.56 32.66 32.41 32.57 2,257,140 +0.55(+1.72%)
Jul 10, 2013 31.73 32.14 31.67 32.02 1,269,078 +0.23(+0.73%)
Jul 09, 2013 31.85 31.87 31.55 31.79 4,228,295 +0.06(+0.20%)
Jul 08, 2013 31.65 31.86 31.63 31.73 1,232,785 +0.40(+1.26%)
Jul 05, 2013 31.29 31.34 30.95 31.33 1,166,894 +0.10(+0.33%)
Jul 03, 2013 30.92 31.34 30.90 31.23 1,008,652 +0.01(+0.02%)
Jul 02, 2013 31.31 31.41 31.06 31.22 1,961,017 -0.44(-1.39%)
Jul 01, 2013 31.60 31.80 31.58 31.66 1,582,942 +0.10(+0.33%)
Jun 28, 2013 31.49 31.66 31.37 31.56 1,774,273 +0.14(+0.45%)
Jun 27, 2013 31.19 31.50 31.17 31.41 2,298,666 +0.51(+1.64%)
Jun 26, 2013 30.93 31.00 30.73 30.91 1,396,473 +0.19(+0.61%)
Jun 25, 2013 30.73 30.85 30.47 30.72 1,699,442 +0.18(+0.59%)
Jun 24, 2013 30.40 30.82 30.32 30.54 3,198,588 -0.47(-1.50%)
Jun 21, 2013 30.94 31.05 30.65 31.01 3,303,768 -0.32(-1.03%)
Jun 20, 2013 31.37 31.55 31.11 31.33 3,520,911 -0.92(-2.85%)
Jun 19, 2013 32.55 32.75 32.09 32.25 2,183,284 -0.56(-1.71%)
Jun 18, 2013 32.59 32.92 32.58 32.81 1,914,893 +0.27(+0.84%)
Jun 17, 2013 32.56 32.84 32.54 32.54 2,580,335 +0.56(+1.74%)
Jun 14, 2013 31.87 32.06 31.78 31.98 2,225,228 +0.10(+0.30%)
Jun 13, 2013 31.71 31.98 31.65 31.88 1,468,864 +0.26(+0.81%)
Jun 12, 2013 31.97 31.99 31.60 31.63 1,521,538 -0.19(-0.60%)
Jun 11, 2013 31.71 31.93 31.63 31.82 1,943,891 -0.15(-0.46%)
Jun 10, 2013 31.94 32.08 31.72 31.97 1,440,293 +0.17(+0.54%)
Jun 07, 2013 31.67 32.07 31.53 31.79 1,495,937 -0.11(-0.34%)
Jun 06, 2013 31.65 31.91 31.54 31.90 1,368,754 +0.15(+0.48%)
Jun 05, 2013 31.94 32.04 31.67 31.75 1,846,127 -0.56(-1.72%)
Jun 04, 2013 32.37 32.45 32.09 32.31 1,593,613 +0.00(+0.00%)
Jun 03, 2013 32.08 32.48 31.94 32.31 1,607,437 +0.49(+1.52%)
May 31, 2013 32.52 32.57 31.82 31.82 2,344,282 -0.94(-2.86%)
May 30, 2013 32.74 32.85 32.64 32.76 1,829,475 +0.03(+0.08%)
May 29, 2013 32.80 32.82 32.31 32.73 1,722,600 +0.03(+0.08%)
May 28, 2013 33.21 33.22 32.69 32.71 2,127,354 +0.07(+0.22%)
May 24, 2013 32.60 32.66 32.43 32.64 1,658,756 +0.19(+0.59%)
May 23, 2013 32.20 32.64 32.10 32.45 2,556,441 +0.26(+0.81%)
May 22, 2013 32.48 32.82 32.18 32.18 2,031,140 -0.43(-1.31%)
May 21, 2013 32.39 32.80 32.22 32.61 3,321,484 +0.28(+0.87%)
May 20, 2013 31.92 32.46 31.91 32.33 1,847,250 +0.22(+0.70%)
May 17, 2013 32.01 32.18 31.85 32.11 2,054,078 +0.47(+1.49%)
May 16, 2013 31.51 31.80 31.51 31.64 2,108,525 -0.35(-1.10%)
May 15, 2013 31.77 32.08 31.72 31.99 1,795,694 -0.24(-0.75%)
May 13, 2013 32.17 32.23 31.97 32.23 964,469 +0.08(+0.24%)
May 10, 2013 32.08 32.20 31.92 32.15 962,481 -0.17(-0.53%)
May 09, 2013 32.48 32.52 32.15 32.32 1,100,444 -0.15(-0.47%)
May 08, 2013 32.43 32.62 32.36 32.48 1,522,738 +0.22(+0.67%)
May 07, 2013 32.28 32.38 32.07 32.26 1,463,579 +0.17(+0.52%)
May 06, 2013 32.09 32.19 31.92 32.09 1,612,605 +0.01(+0.02%)
May 03, 2013 31.92 32.16 31.60 32.09 1,463,433 +0.49(+1.56%)
May 02, 2013 31.67 31.78 31.54 31.60 3,188,416 -0.15(-0.48%)
May 01, 2013 32.04 32.11 31.59 31.75 2,368,688 -0.32(-1.00%)
Apr 30, 2013 32.03 32.17 31.97 32.07 2,396,279 +0.34(+1.09%)
Apr 29, 2013 31.68 31.93 31.65 31.72 2,825,355 +0.52(+1.68%)
Apr 26, 2013 31.33 31.28 31.02 31.20 2,992,656 -0.13(-0.41%)
Apr 25, 2013 31.51 31.72 31.33 31.33 2,527,414 +0.27(+0.88%)
Apr 24, 2013 31.24 31.44 31.05 31.05 4,460,844 +0.47(+1.52%)
Apr 23, 2013 30.26 30.74 30.23 30.59 1,862,964 +0.64(+2.15%)
Apr 22, 2013 29.76 30.07 29.58 29.94 2,410,418 +0.31(+1.03%)
Apr 19, 2013 29.71 29.80 29.55 29.64 4,035,749 +0.15(+0.52%)
Apr 18, 2013 29.63 29.69 29.34 29.48 3,098,093 -0.15(-0.50%)
Apr 17, 2013 30.01 30.01 29.32 29.63 4,570,485 -0.93(-3.05%)
Apr 16, 2013 30.75 30.78 30.32 30.56 2,511,418 +0.31(+1.01%)
Apr 15, 2013 30.57 30.59 30.20 30.26 3,208,871 -0.93(-2.97%)
Apr 12, 2013 31.27 31.36 31.00 31.18 1,655,244 -0.29(-0.93%)
Apr 11, 2013 31.20 31.60 31.16 31.48 2,499,970 +0.32(+1.02%)
Apr 10, 2013 31.30 31.45 31.05 31.16 3,171,669 +0.04(+0.12%)
Apr 09, 2013 30.86 31.22 30.68 31.12 1,743,586 +0.45(+1.48%)
Apr 08, 2013 30.77 30.81 30.52 30.66 2,346,674 -0.09(-0.29%)
Apr 05, 2013 30.64 30.82 30.50 30.75 3,091,731 -0.06(-0.21%)
Apr 04, 2013 30.70 30.93 30.59 30.82 2,713,998 +0.00(+0.00%)
Apr 03, 2013 31.05 31.12 30.71 30.82 2,530,517 -0.33(-1.07%)
Apr 02, 2013 31.08 31.42 31.03 31.15 3,306,007 +0.46(+1.50%)
Apr 01, 2013 30.70 30.81 30.58 30.69 2,015,685 +0.06(+0.21%)
Mar 28, 2013 30.66 30.88 30.54 30.63 3,922,620 -0.13(-0.44%)
Mar 27, 2013 30.36 30.76 30.32 30.76 5,654,905 -0.38(-1.23%)
Mar 26, 2013 31.14 31.18 30.85 31.14 4,672,958 -0.01(-0.04%)
Mar 25, 2013 31.79 31.82 31.00 31.16 3,368,787 -0.50(-1.59%)
Mar 22, 2013 31.67 31.90 31.56 31.66 2,715,492 +0.11(+0.36%)
Mar 21, 2013 31.57 31.84 31.49 31.55 4,373,014 -0.51(-1.59%)
Mar 20, 2013 32.11 32.22 31.87 32.06 1,268,314 +0.24(+0.74%)
Mar 19, 2013 31.88 31.94 31.48 31.82 2,602,108 -0.10(-0.30%)
Mar 18, 2013 31.76 32.20 31.74 31.92 2,445,657 -0.52(-1.59%)
Mar 15, 2013 32.27 32.43 32.10 32.43 1,960,238 -0.02(-0.06%)
Mar 14, 2013 32.23 32.45 32.07 32.45 1,623,907 +0.40(+1.23%)
Mar 13, 2013 32.05 32.15 31.86 32.06 1,685,465 -0.23(-0.71%)
Mar 12, 2013 32.29 32.46 32.19 32.29 2,188,668 -0.06(-0.19%)
Mar 11, 2013 32.04 32.35 32.00 32.35 1,738,949 +0.26(+0.80%)
Mar 08, 2013 32.12 32.25 31.87 32.09 2,148,523 -0.23(-0.72%)
Mar 07, 2013 32.05 32.35 31.98 32.32 2,107,613 +0.20(+0.63%)
Mar 06, 2013 31.98 32.13 31.88 32.12 3,576,697 +0.14(+0.45%)
Mar 05, 2013 31.77 32.04 31.70 31.98 2,046,737 +0.52(+1.64%)
Mar 04, 2013 31.29 31.53 31.19 31.46 1,760,684 -0.03(-0.08%)
Mar 01, 2013 31.23 31.59 30.98 31.49 2,312,240 +0.03(+0.10%)
Feb 28, 2013 31.37 31.68 31.32 31.46 1,442,746 -0.02(-0.06%)
Feb 27, 2013 30.94 31.54 30.90 31.47 2,348,320 +0.57(+1.85%)
Feb 26, 2013 31.02 31.16 30.54 30.90 4,874,697 -0.08(-0.26%)
Feb 25, 2013 32.55 32.61 30.94 30.98 4,017,423 -0.75(-2.38%)
Feb 22, 2013 31.41 31.75 31.27 31.74 2,839,838 +0.61(+1.96%)
Feb 21, 2013 31.14 31.23 30.92 31.13 4,386,890 -0.58(-1.84%)
Feb 20, 2013 32.14 32.18 31.59 31.71 3,249,416 -0.68(-2.10%)
Feb 19, 2013 32.15 32.43 32.07 32.39 4,250,744 +0.96(+3.04%)
Feb 15, 2013 31.52 31.56 31.23 31.44 6,040,138 -0.43(-1.34%)
Feb 14, 2013 31.73 31.98 31.64 31.86 5,860,872 -0.81(-2.46%)
Feb 13, 2013 32.55 32.76 32.47 32.67 1,374,526 +0.35(+1.07%)
Feb 12, 2013 32.22 32.54 32.16 32.32 1,262,456 +0.11(+0.33%)
Feb 11, 2013 32.24 32.26 32.01 32.22 3,008,043 -0.19(-0.60%)
Feb 08, 2013 32.30 32.53 32.24 32.41 2,737,127 -0.12(-0.37%)
Feb 07, 2013 33.08 33.13 32.36 32.53 3,164,287 -0.79(-2.38%)
Feb 06, 2013 33.03 33.32 32.91 33.32 2,360,624 -0.08(-0.23%)
Feb 04, 2013 33.88 34.00 33.19 33.40 2,723,383 -1.14(-3.30%)
Feb 01, 2013 34.51 34.71 34.38 34.54 3,733,670 +0.40(+1.16%)
Jan 31, 2013 34.42 34.57 33.95 34.14 5,316,584 -0.25(-0.71%)
Jan 30, 2013 34.49 34.81 34.39 34.39 3,932,097 +0.20(+0.57%)
Jan 29, 2013 33.76 34.26 33.74 34.19 2,766,785 +0.69(+2.05%)
Jan 28, 2013 33.63 33.64 33.41 33.51 1,766,361 -0.14(-0.43%)
Jan 25, 2013 33.75 33.84 33.56 33.65 1,603,281 +0.34(+1.02%)
Jan 24, 2013 33.14 33.49 33.08 33.31 1,306,788 +0.13(+0.40%)
Jan 23, 2013 32.97 33.18 32.83 33.18 1,373,796 -0.02(-0.06%)
Jan 22, 2013 33.07 33.30 32.96 33.20 1,465,145 +0.06(+0.19%)
Jan 18, 2013 33.20 33.24 32.84 33.14 2,777,041 -0.27(-0.81%)
Jan 17, 2013 33.49 33.50 33.29 33.41 1,249,978 +0.11(+0.32%)
Jan 16, 2013 33.24 33.46 33.19 33.30 1,229,165 -0.16(-0.47%)
Jan 15, 2013 33.20 33.49 33.17 33.46 1,386,631 +0.18(+0.55%)
Jan 14, 2013 33.26 33.34 33.13 33.27 1,760,413 +0.02(+0.06%)
Jan 11, 2013 33.07 33.28 32.90 33.25 1,845,803 +0.31(+0.95%)
Jan 10, 2013 32.91 33.02 32.77 32.94 1,884,613 +0.52(+1.61%)
Jan 09, 2013 32.44 32.62 32.41 32.42 1,307,403 -0.02(-0.06%)
Jan 08, 2013 32.44 32.49 32.27 32.44 1,737,091 -0.07(-0.21%)
Jan 07, 2013 32.22 32.51 32.17 32.51 2,077,525 -0.39(-1.19%)
Jan 04, 2013 32.62 32.91 32.61 32.90 1,401,865 +0.08(+0.25%)
Jan 03, 2013 32.77 33.00 32.69 32.81 1,903,403 -0.25(-0.74%)
Jan 02, 2013 33.18 33.22 32.97 33.06 1,873,437 +0.31(+0.96%)
Dec 31, 2012 32.31 32.86 32.22 32.75 1,770,481 +0.40(+1.24%)
Dec 28, 2012 32.42 32.51 32.23 32.34 1,321,591 -0.61(-1.85%)
Dec 27, 2012 33.19 33.19 32.71 32.95 2,699,685 +0.54(+1.67%)
Dec 26, 2012 32.61 32.61 32.33 32.41 900,968 -0.06(-0.17%)
Dec 24, 2012 32.45 32.51 32.28 32.47 690,809 +0.02(+0.06%)
Dec 21, 2012 32.23 32.55 32.19 32.45 2,725,191 -0.09(-0.27%)
Dec 20, 2012 32.68 32.71 32.32 32.54 4,243,746 -0.02(-0.06%)
Dec 19, 2012 32.86 32.87 32.54 32.56 2,555,366 +0.09(+0.27%)
Dec 18, 2012 32.36 32.55 32.29 32.47 1,947,430 +0.28(+0.86%)
Dec 17, 2012 32.17 32.44 32.17 32.19 2,698,217 +0.21(+0.65%)
Dec 14, 2012 31.81 32.02 31.63 31.98 2,205,234 -0.03(-0.08%)
Dec 13, 2012 32.04 32.18 31.81 32.01 2,340,692 +0.08(+0.26%)
Dec 12, 2012 31.90 32.02 31.79 31.93 2,703,718 +0.60(+1.90%)
Dec 11, 2012 31.38 31.54 31.33 31.33 2,459,833 +0.38(+1.24%)
Dec 10, 2012 30.89 30.97 30.83 30.95 1,550,195 +0.14(+0.44%)
Dec 07, 2012 30.77 30.85 30.54 30.81 2,850,288 -0.37(-1.17%)
Dec 06, 2012 31.16 31.23 30.96 31.18 1,540,367 -0.05(-0.16%)
Dec 05, 2012 31.15 31.31 30.96 31.23 2,791,261 +0.08(+0.26%)
Dec 04, 2012 31.28 31.39 31.09 31.15 2,526,153 +0.09(+0.28%)
Nov 30, 2012 31.21 31.30 30.95 31.06 2,590,130 +0.07(+0.22%)
Nov 29, 2012 30.92 31.10 30.77 30.99 2,347,324 +0.23(+0.74%)
Nov 28, 2012 30.27 30.78 30.21 30.76 2,344,493 +0.38(+1.24%)
Nov 27, 2012 30.46 30.56 30.30 30.38 3,848,885 -0.53(-1.70%)
Nov 26, 2012 30.69 30.96 30.64 30.91 1,701,680 -0.04(-0.12%)
Nov 23, 2012 30.74 30.98 30.72 30.95 1,564,846 +0.52(+1.71%)
Nov 21, 2012 30.32 30.47 30.24 30.43 1,643,651 +0.15(+0.51%)
Nov 20, 2012 30.00 30.35 29.96 30.27 2,854,989 -0.03(-0.10%)
Nov 19, 2012 29.80 30.39 29.77 30.30 4,213,478 +0.93(+3.18%)
Nov 16, 2012 29.45 29.49 29.10 29.37 5,511,893 -0.08(-0.27%)
Nov 15, 2012 29.65 29.87 29.36 29.45 4,562,326 +0.03(+0.11%)
Nov 14, 2012 29.76 29.83 29.37 29.42 2,627,704 -0.09(-0.29%)
Nov 13, 2012 29.41 29.93 29.36 29.50 4,253,485 -0.28(-0.94%)
Nov 12, 2012 29.84 29.89 29.69 29.78 3,240,648 -0.03(-0.10%)
Nov 09, 2012 29.68 30.05 29.61 29.81 2,446,474 +0.17(+0.56%)
Nov 08, 2012 29.85 30.03 29.59 29.65 4,250,621 -0.54(-1.78%)
Nov 07, 2012 30.06 30.24 29.89 30.19 6,306,852 -0.89(-2.87%)
Nov 06, 2012 30.80 31.12 30.76 31.08 2,767,099 +0.13(+0.42%)
Nov 05, 2012 30.86 31.01 30.76 30.95 2,649,692 -0.27(-0.87%)
Nov 02, 2012 31.58 31.60 31.16 31.22 1,841,171 -0.20(-0.63%)
Nov 01, 2012 31.29 31.50 31.17 31.42 2,575,499 +0.21(+0.67%)
Oct 31, 2012 31.75 31.80 31.15 31.21 4,029,195 +0.22(+0.72%)
Oct 26, 2012 31.09 30.98 30.98 30.98 2,508,092 +0.04(+0.12%)
Oct 25, 2012 31.12 31.22 30.78 30.95 2,896,222 -0.11(-0.36%)
Oct 24, 2012 31.16 31.22 30.98 31.06 2,662,756 +0.04(+0.12%)
Oct 23, 2012 30.98 31.18 30.65 31.02 6,280,959 -0.80(-2.51%)
Oct 19, 2012 32.15 32.18 31.67 31.82 2,315,161 -0.37(-1.15%)
Oct 18, 2012 32.15 32.43 32.08 32.19 2,245,918 -0.19(-0.57%)
Oct 17, 2012 32.32 32.56 32.22 32.38 3,298,000 +0.46(+1.46%)
Oct 16, 2012 31.59 32.00 31.49 31.91 4,130,785 +0.82(+2.65%)
Oct 15, 2012 30.99 31.09 30.74 31.09 2,680,490 +0.37(+1.19%)
Oct 12, 2012 30.90 31.05 30.59 30.72 2,845,542 -0.10(-0.32%)
Oct 11, 2012 30.90 31.11 30.80 30.82 3,180,328 +0.38(+1.26%)
Oct 10, 2012 30.56 30.72 30.37 30.44 3,408,010 -0.17(-0.57%)
Oct 09, 2012 30.93 30.96 30.55 30.61 4,560,195 -0.30(-0.98%)
Oct 08, 2012 30.87 30.95 30.76 30.92 2,967,752 -0.21(-0.68%)
Oct 05, 2012 31.27 31.46 31.08 31.13 3,433,210 +0.12(+0.40%)
Oct 04, 2012 30.87 31.04 30.65 31.00 3,357,700 +0.14(+0.46%)
Oct 03, 2012 31.08 31.13 30.73 30.86 4,569,923 -0.46(-1.48%)
Oct 02, 2012 31.48 31.52 31.19 31.33 2,398,957 +0.12(+0.40%)
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.