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 29, 2017 43.15 43.34 43.04 43.17 948,636 +0.08(+0.19%)
Sep 28, 2017 43.03 43.14 42.92 43.09 1,840,717 +0.13(+0.30%)
Sep 27, 2017 42.87 42.96 42.71 42.96 1,311,452 -0.02(-0.06%)
Sep 26, 2017 43.23 43.27 42.92 42.99 1,970,817 -0.73(-1.66%)
Sep 25, 2017 43.41 43.89 43.38 43.71 1,533,207 +0.14(+0.31%)
Sep 22, 2017 43.65 43.83 43.54 43.58 1,348,689 +0.09(+0.20%)
Sep 21, 2017 43.59 43.68 43.44 43.49 927,860 +0.00(+0.01%)
Sep 20, 2017 43.44 43.80 43.37 43.49 2,011,059 +0.49(+1.13%)
Sep 19, 2017 43.07 43.23 42.90 43.00 1,060,459 +0.18(+0.41%)
Sep 18, 2017 42.76 42.95 42.71 42.83 736,675 -0.04(-0.09%)
Sep 15, 2017 42.77 42.88 42.60 42.86 1,730,408 +0.37(+0.86%)
Sep 14, 2017 42.44 42.69 42.44 42.50 1,179,856 +0.09(+0.21%)
Sep 13, 2017 42.50 42.57 42.29 42.41 1,269,164 -0.09(-0.21%)
Sep 12, 2017 42.13 42.55 42.13 42.50 4,638,217 +0.22(+0.53%)
Sep 11, 2017 42.19 42.46 42.19 42.28 1,071,438 +0.24(+0.57%)
Sep 08, 2017 42.24 42.31 41.93 42.04 701,958 -0.51(-1.20%)
Sep 07, 2017 42.47 42.59 42.36 42.55 1,118,701 +0.55(+1.31%)
Sep 06, 2017 41.58 42.06 41.58 42.00 1,321,522 +0.46(+1.11%)
Sep 05, 2017 41.42 41.70 41.37 41.54 1,491,092 +0.12(+0.29%)
Sep 01, 2017 41.40 41.59 41.29 41.42 3,413,598 +0.00(+0.00%)
Aug 31, 2017 41.03 41.43 41.03 41.42 2,974,867 +0.46(+1.13%)
Aug 30, 2017 40.89 41.20 40.81 40.95 1,171,571 -0.29(-0.71%)
Aug 29, 2017 41.11 41.37 41.10 41.25 807,890 +0.03(+0.08%)
Aug 28, 2017 41.30 41.30 41.04 41.22 1,066,623 +0.11(+0.27%)
Aug 25, 2017 40.86 41.16 40.82 41.11 1,161,677 +0.22(+0.54%)
Aug 24, 2017 40.99 41.01 40.72 40.88 743,014 -0.21(-0.50%)
Aug 23, 2017 40.92 41.20 40.83 41.09 1,421,920 +0.45(+1.12%)
Aug 22, 2017 40.57 40.86 40.53 40.64 3,245,433 +0.57(+1.41%)
Aug 21, 2017 40.24 40.36 39.98 40.07 1,799,691 -0.11(-0.28%)
Aug 18, 2017 39.75 40.47 39.59 40.18 2,749,987 +0.49(+1.22%)
Aug 17, 2017 39.90 40.13 39.63 39.70 1,130,114 -0.41(-1.03%)
Aug 16, 2017 40.29 40.45 39.99 40.11 1,892,783 +0.11(+0.28%)
Aug 15, 2017 40.04 40.12 39.80 40.00 1,223,773 +0.06(+0.16%)
Aug 14, 2017 40.17 40.37 39.94 39.94 1,008,286 -0.18(-0.44%)
Aug 11, 2017 40.24 40.27 40.04 40.11 1,162,184 -0.37(-0.92%)
Aug 10, 2017 40.72 40.79 40.37 40.49 2,015,863 -0.35(-0.86%)
Aug 09, 2017 40.44 40.88 40.39 40.84 1,239,478 +0.10(+0.23%)
Aug 08, 2017 41.09 41.24 40.71 40.74 1,214,929 -0.42(-1.02%)
Aug 07, 2017 41.06 41.22 40.99 41.16 1,032,231 -0.16(-0.39%)
Aug 04, 2017 41.16 41.34 41.02 41.32 1,871,929 +0.37(+0.91%)
Aug 03, 2017 41.19 41.23 40.86 40.95 2,077,084 -0.11(-0.27%)
Aug 02, 2017 41.12 41.35 40.91 41.06 1,871,832 +0.29(+0.72%)
Aug 01, 2017 41.05 41.21 40.68 40.76 1,675,025 +0.44(+1.09%)
Jul 31, 2017 40.31 40.53 40.23 40.33 1,061,144 +0.05(+0.12%)
Jul 28, 2017 39.90 40.32 39.88 40.28 1,674,420 +0.14(+0.34%)
Jul 27, 2017 40.14 40.18 39.76 40.14 3,646,916 +0.04(+0.10%)
Jul 26, 2017 40.11 40.18 39.86 40.10 1,433,398 +0.45(+1.14%)
Jul 25, 2017 40.12 40.18 39.65 39.65 1,014,072 +0.17(+0.42%)
Jul 24, 2017 39.74 39.76 39.43 39.48 880,005 -0.01(-0.02%)
Jul 21, 2017 39.95 40.01 39.32 39.49 2,431,793 -0.58(-1.45%)
Jul 20, 2017 40.37 40.39 39.90 40.07 2,691,942 +0.18(+0.44%)
Jul 19, 2017 39.53 39.90 39.50 39.90 804,120 +0.36(+0.91%)
Jul 18, 2017 39.72 39.72 39.36 39.54 984,793 +0.15(+0.38%)
Jul 17, 2017 39.52 39.59 39.28 39.39 1,394,492 -0.14(-0.34%)
Jul 14, 2017 39.54 39.72 39.39 39.52 1,151,702 +0.34(+0.87%)
Jul 13, 2017 39.06 39.18 38.94 39.18 1,035,333 +0.14(+0.35%)
Jul 12, 2017 39.25 39.39 39.03 39.04 2,402,365 +0.03(+0.08%)
Jul 11, 2017 38.62 39.04 38.54 39.01 1,337,920 +0.29(+0.74%)
Jul 10, 2017 38.65 38.93 38.63 38.73 999,675 +0.17(+0.43%)
Jul 07, 2017 38.58 38.63 38.32 38.56 3,616,588 -0.34(-0.88%)
Jul 06, 2017 39.00 39.28 38.88 38.90 1,068,499 -0.04(-0.10%)
Jul 05, 2017 39.14 39.20 38.88 38.94 2,185,031 -0.93(-2.34%)
Jul 03, 2017 39.82 40.06 39.82 39.87 938,451 +0.41(+1.03%)
Jun 30, 2017 39.70 39.72 39.18 39.47 2,019,276 -0.21(-0.54%)
Jun 29, 2017 39.99 40.10 39.63 39.68 1,980,701 -0.41(-1.03%)
Jun 28, 2017 39.89 40.24 39.85 40.10 1,244,690 +0.25(+0.64%)
Jun 27, 2017 39.64 40.02 39.55 39.84 1,391,571 +0.72(+1.83%)
Jun 26, 2017 39.45 39.47 39.11 39.12 1,098,338 -0.03(-0.08%)
Jun 23, 2017 39.16 39.47 39.12 39.16 2,129,178 -0.10(-0.26%)
Jun 22, 2017 38.95 39.41 38.93 39.26 4,098,864 -0.10(-0.26%)
Jun 21, 2017 39.57 39.75 39.01 39.36 2,763,818 -0.22(-0.56%)
Jun 20, 2017 39.55 39.60 39.25 39.59 1,607,576 -0.42(-1.05%)
Jun 19, 2017 40.25 40.35 39.91 40.01 900,730 -0.01(-0.02%)
Jun 16, 2017 39.84 40.08 39.78 40.02 1,174,476 +0.58(+1.47%)
Jun 15, 2017 39.29 39.54 39.21 39.43 2,406,611 -0.68(-1.71%)
Jun 14, 2017 40.82 40.83 40.06 40.12 2,573,062 -0.80(-1.95%)
Jun 13, 2017 40.60 40.93 40.46 40.91 2,711,340 +0.21(+0.53%)
Jun 12, 2017 40.88 40.85 40.53 40.70 1,939,061 -0.18(-0.45%)
Jun 09, 2017 40.60 40.97 40.50 40.88 1,573,379 +0.20(+0.49%)
Jun 08, 2017 40.60 40.76 40.56 40.68 828,657 -0.04(-0.10%)
Jun 07, 2017 41.09 41.22 40.47 40.72 1,725,741 -0.60(-1.46%)
Jun 06, 2017 40.88 41.34 40.83 41.33 3,099,078 +0.14(+0.33%)
Jun 05, 2017 41.16 41.27 40.93 41.19 3,707,696 -0.36(-0.86%)
Jun 02, 2017 41.36 41.55 41.15 41.55 1,808,044 +0.09(+0.21%)
Jun 01, 2017 41.51 41.68 41.42 41.46 1,079,972 -0.16(-0.38%)
May 31, 2017 41.82 42.02 41.57 41.62 2,334,234 -0.41(-0.98%)
May 30, 2017 42.18 42.26 41.96 42.04 1,271,639 -0.14(-0.34%)
May 26, 2017 41.93 42.23 41.90 42.18 1,071,778 +0.10(+0.25%)
May 25, 2017 42.63 42.85 41.96 42.08 1,640,508 -0.61(-1.44%)
May 24, 2017 42.75 42.90 42.59 42.69 1,748,330 -0.18(-0.41%)
May 23, 2017 43.18 43.25 42.84 42.86 1,317,799 -0.37(-0.85%)
May 22, 2017 43.49 43.54 43.17 43.23 2,369,891 +0.02(+0.04%)
May 19, 2017 43.08 43.25 42.95 43.22 2,736,550 +0.63(+1.48%)
May 18, 2017 42.58 42.88 42.45 42.59 4,624,004 +0.12(+0.28%)
May 17, 2017 42.91 43.07 42.47 42.47 5,219,575 -0.48(-1.11%)
May 16, 2017 42.02 43.00 42.74 42.94 7,250,959 +0.92(+2.20%)
May 15, 2017 42.44 42.47 42.01 42.02 4,993,898 +0.46(+1.11%)
May 12, 2017 41.34 41.70 41.27 41.56 1,450,662 +0.28(+0.67%)
May 11, 2017 41.34 41.43 41.07 41.28 1,076,569 -0.27(-0.65%)
May 10, 2017 41.67 41.77 41.49 41.55 1,484,431 +0.30(+0.73%)
May 09, 2017 41.61 41.70 41.14 41.25 2,095,856 -0.49(-1.16%)
May 08, 2017 41.70 41.79 41.50 41.73 3,266,162 -0.31(-0.74%)
May 05, 2017 41.44 42.08 41.40 42.05 3,456,851 +1.07(+2.60%)
May 04, 2017 40.88 41.01 40.64 40.98 5,691,644 +0.47(+1.16%)
May 03, 2017 40.58 40.70 40.42 40.51 3,282,488 -0.03(-0.08%)
May 02, 2017 40.76 40.79 40.49 40.54 3,464,211 -0.14(-0.33%)
May 01, 2017 40.90 40.96 40.61 40.68 1,480,466 -0.05(-0.12%)
Apr 28, 2017 41.14 41.19 40.73 40.72 4,142,270 -0.35(-0.85%)
Apr 27, 2017 41.24 41.24 40.57 41.07 2,602,905 +0.12(+0.29%)
Apr 26, 2017 41.25 41.62 40.95 40.95 2,850,908 -0.61(-1.47%)
Apr 25, 2017 41.40 41.66 41.32 41.57 3,791,291 +0.33(+0.81%)
Apr 24, 2017 41.34 41.42 41.15 41.23 7,063,381 +1.49(+3.74%)
Apr 21, 2017 39.70 39.94 39.55 39.75 2,867,530 -0.26(-0.66%)
Apr 20, 2017 40.36 40.49 40.00 40.01 3,226,639 +0.37(+0.92%)
Apr 19, 2017 40.10 40.19 39.53 39.64 1,327,007 -0.45(-1.11%)
Apr 18, 2017 40.29 40.45 39.92 40.09 2,449,889 -0.37(-0.92%)
Apr 17, 2017 40.34 40.54 40.19 40.46 1,323,155 +0.25(+0.61%)
Apr 13, 2017 40.86 40.89 40.20 40.21 1,619,745 -0.92(-2.23%)
Apr 12, 2017 41.07 41.30 40.80 41.13 2,480,026 -0.14(-0.35%)
Apr 11, 2017 41.10 41.38 40.84 41.27 1,233,743 +0.21(+0.52%)
Apr 10, 2017 40.95 41.27 40.95 41.06 2,658,220 -0.23(-0.56%)
Apr 07, 2017 41.05 41.52 41.04 41.29 2,230,813 +0.01(+0.02%)
Apr 06, 2017 41.02 41.34 40.93 41.28 3,581,903 +0.82(+2.03%)
Apr 05, 2017 41.16 41.31 40.42 40.46 5,773,130 -0.19(-0.47%)
Apr 04, 2017 40.27 40.72 40.10 40.65 4,076,341 +0.47(+1.17%)
Apr 03, 2017 40.03 40.22 39.71 40.18 1,516,217 +0.06(+0.14%)
Mar 31, 2017 39.98 40.40 39.91 40.13 1,864,993 +0.29(+0.72%)
Mar 30, 2017 40.12 40.30 39.84 39.84 2,043,772 -0.03(-0.08%)
Mar 29, 2017 39.48 39.98 39.45 39.87 4,405,881 -0.04(-0.10%)
Mar 28, 2017 39.74 40.17 39.70 39.91 5,313,531 +0.14(+0.36%)
Mar 27, 2017 39.84 40.05 39.71 39.77 5,396,267 +0.19(+0.48%)
Mar 24, 2017 39.62 39.75 39.54 39.58 881,430 -0.02(-0.06%)
Mar 23, 2017 39.47 39.90 39.41 39.60 775,273 -0.06(-0.16%)
Mar 22, 2017 39.67 39.79 39.44 39.67 1,865,562 +0.06(+0.14%)
Mar 21, 2017 40.11 40.15 39.52 39.61 1,959,054 +0.18(+0.46%)
Mar 20, 2017 39.67 39.73 39.20 39.43 1,573,889 -0.33(-0.84%)
Mar 17, 2017 39.95 39.97 39.71 39.76 1,505,234 +0.10(+0.24%)
Mar 16, 2017 39.75 39.81 39.52 39.67 1,043,571 +0.16(+0.40%)
Mar 15, 2017 39.02 39.57 38.87 39.51 1,513,030 +0.87(+2.24%)
Mar 14, 2017 38.80 38.87 38.44 38.64 2,780,084 -0.66(-1.68%)
Mar 13, 2017 39.61 39.65 39.25 39.30 2,718,659 -0.16(-0.42%)
Mar 10, 2017 39.57 39.62 39.35 39.46 2,056,120 +0.37(+0.94%)
Mar 09, 2017 38.60 39.14 38.51 39.10 4,025,424 +0.46(+1.18%)
Mar 08, 2017 39.19 39.29 38.59 38.64 5,047,903 -0.72(-1.84%)
Mar 07, 2017 39.52 39.77 39.36 39.36 3,178,177 -0.69(-1.73%)
Mar 06, 2017 39.76 40.11 39.70 40.05 2,644,992 +0.06(+0.14%)
Mar 03, 2017 39.74 40.17 39.61 40.00 2,151,542 +0.55(+1.39%)
Mar 02, 2017 39.54 39.59 39.37 39.45 3,232,364 -0.09(-0.24%)
Mar 01, 2017 39.45 39.68 39.43 39.54 1,862,881 +0.30(+0.76%)
Feb 28, 2017 39.27 39.35 39.19 39.24 1,745,618 -0.13(-0.32%)
Feb 27, 2017 39.47 39.61 39.30 39.37 1,990,528 -0.10(-0.26%)
Feb 24, 2017 39.46 39.77 39.29 39.47 3,090,017 -0.71(-1.76%)
Feb 23, 2017 40.29 40.41 40.05 40.18 4,359,595 +0.08(+0.20%)
Feb 22, 2017 39.87 40.23 39.61 40.10 6,662,067 -0.67(-1.64%)
Feb 21, 2017 39.91 40.82 39.90 40.77 5,989,288 +1.07(+2.69%)
Feb 17, 2017 39.70 39.70 39.70 0 -0.27(-0.67%)
Feb 16, 2017 40.19 40.28 39.92 39.97 1,836,152 -0.03(-0.08%)
Feb 15, 2017 39.80 40.03 39.75 40.00 3,285,974 +0.17(+0.43%)
Feb 14, 2017 40.05 40.08 39.57 39.83 2,238,461 -0.16(-0.41%)
Feb 13, 2017 40.25 40.36 39.90 39.99 3,186,329 +0.02(+0.04%)
Feb 10, 2017 40.08 40.25 39.95 39.97 1,884,803 +0.31(+0.77%)
Feb 09, 2017 39.78 39.83 39.55 39.67 2,487,777 +0.41(+1.04%)
Feb 08, 2017 38.89 39.35 38.74 39.26 3,664,643 +0.28(+0.73%)
Feb 07, 2017 39.32 39.38 38.84 38.98 2,292,568 -0.59(-1.49%)
Feb 06, 2017 39.65 39.72 39.43 39.57 850,518 -0.34(-0.85%)
Feb 03, 2017 39.97 40.16 39.78 39.90 2,025,233 +0.42(+1.05%)
Feb 02, 2017 39.55 39.63 39.38 39.49 1,801,572 -0.06(-0.16%)
Feb 01, 2017 39.78 39.83 39.25 39.55 1,033,518 -0.16(-0.40%)
Jan 31, 2017 39.87 39.90 39.50 39.71 3,148,006 +0.58(+1.49%)
Jan 30, 2017 39.25 39.30 39.01 39.13 1,647,381 -0.46(-1.15%)
Jan 27, 2017 39.81 39.84 39.38 39.58 1,811,808 -0.31(-0.77%)
Jan 26, 2017 40.12 40.26 39.85 39.89 2,195,265 -0.54(-1.34%)
Jan 25, 2017 40.53 40.72 40.41 40.43 1,708,053 +0.20(+0.49%)
Jan 24, 2017 40.14 40.45 40.11 40.23 2,129,515 +0.25(+0.63%)
Jan 23, 2017 40.06 40.10 39.83 39.98 2,821,192 -0.20(-0.49%)
Jan 20, 2017 40.42 40.42 40.09 40.18 2,629,011 +0.39(+0.99%)
Jan 19, 2017 40.10 40.12 39.49 39.79 4,262,250 -0.42(-1.04%)
Jan 18, 2017 40.18 40.45 40.07 40.20 2,460,390 -0.25(-0.62%)
Jan 17, 2017 40.66 40.76 40.33 40.45 5,846,202 -0.06(-0.16%)
Jan 13, 2017 40.52 40.52 40.52 0 -0.17(-0.42%)
Jan 12, 2017 40.78 40.82 40.64 40.69 2,031,092 +0.47(+1.17%)
Jan 11, 2017 39.86 40.40 39.84 40.22 1,167,272 +0.46(+1.17%)
Jan 10, 2017 40.04 40.19 39.76 39.76 2,311,616 +0.01(+0.02%)
Jan 09, 2017 39.87 39.93 39.63 39.75 1,757,034 -0.42(-1.06%)
Jan 06, 2017 40.27 40.56 40.17 40.17 1,048,518 -0.47(-1.16%)
Jan 05, 2017 40.27 40.78 40.25 40.64 1,588,738 +0.49(+1.23%)
Jan 04, 2017 40.16 40.25 39.99 40.15 3,439,610 +0.20(+0.49%)
Jan 03, 2017 40.10 40.24 39.76 39.95 3,043,384 -0.08(-0.20%)
Dec 30, 2016 40.03 40.03 40.03 0 +0.27(+0.69%)
Dec 29, 2016 39.92 40.01 39.74 39.76 1,672,514 +0.27(+0.68%)
Dec 28, 2016 39.74 39.81 39.46 39.49 1,219,538 -0.15(-0.38%)
Dec 27, 2016 39.61 39.72 39.57 39.64 889,764 +0.20(+0.52%)
Dec 23, 2016 39.43 39.43 39.43 0 +0.12(+0.30%)
Dec 22, 2016 39.27 39.54 39.17 39.32 4,288,062 +0.42(+1.07%)
Dec 21, 2016 38.95 39.03 38.77 38.90 3,502,873 +0.46(+1.18%)
Dec 20, 2016 38.81 38.87 38.43 38.44 4,852,469 +0.08(+0.20%)
Dec 19, 2016 38.96 39.05 38.31 38.36 2,520,539 -0.72(-1.85%)
Dec 16, 2016 38.88 39.15 38.81 39.09 2,386,308 +0.57(+1.49%)
Dec 15, 2016 38.09 38.59 37.98 38.52 1,932,210 +0.19(+0.51%)
Dec 14, 2016 39.01 39.13 38.22 38.32 2,529,001 -0.84(-2.16%)
Dec 13, 2016 38.76 39.34 38.73 39.17 2,237,568 +0.50(+1.28%)
Dec 12, 2016 38.79 38.95 38.52 38.67 4,004,302 +0.57(+1.48%)
Dec 09, 2016 37.81 38.14 37.80 38.10 2,643,179 +0.12(+0.33%)
Dec 08, 2016 38.03 38.11 37.65 37.98 1,327,324 -0.10(-0.26%)
Dec 07, 2016 37.84 38.16 37.76 38.08 1,825,598 +0.54(+1.45%)
Dec 06, 2016 37.29 37.73 37.18 37.54 2,722,595 +0.20(+0.54%)
Dec 05, 2016 37.18 37.55 37.13 37.34 1,468,379 +0.30(+0.82%)
Dec 02, 2016 36.80 37.33 36.72 37.03 1,726,486 +0.02(+0.06%)
Dec 01, 2016 37.02 37.29 36.89 37.01 3,799,310 +0.07(+0.19%)
Nov 30, 2016 36.81 37.24 36.80 36.94 4,944,396 +0.58(+1.60%)
Nov 29, 2016 35.81 36.43 35.69 36.36 4,826,469 +0.40(+1.10%)
Nov 28, 2016 36.12 36.24 35.89 35.97 5,079,044 -0.16(-0.45%)
Nov 25, 2016 36.20 36.30 36.06 36.13 4,742,621 +0.13(+0.37%)
Nov 23, 2016 36.00 36.00 36.00 0 -0.50(-1.38%)
Nov 22, 2016 36.58 36.66 36.17 36.50 1,535,146 +0.19(+0.51%)
Nov 21, 2016 36.18 36.40 36.15 36.31 1,357,164 +0.81(+2.27%)
Nov 18, 2016 35.41 35.62 35.24 35.51 1,616,339 -0.23(-0.65%)
Nov 17, 2016 36.09 36.34 35.74 35.74 1,638,566 -0.02(-0.04%)
Nov 16, 2016 35.91 36.24 35.62 35.76 1,959,622 -0.58(-1.60%)
Nov 15, 2016 35.82 36.36 35.79 36.34 1,903,885 +1.00(+2.83%)
Nov 14, 2016 34.96 35.38 34.92 35.34 2,415,759 -0.42(-1.17%)
Nov 11, 2016 36.26 36.32 35.46 35.76 2,486,701 -0.90(-2.45%)
Nov 10, 2016 36.96 37.09 36.43 36.66 1,529,437 -0.22(-0.59%)
Nov 09, 2016 36.25 37.17 36.24 36.87 1,707,743 +0.04(+0.11%)
Nov 08, 2016 36.70 37.05 36.59 36.83 1,592,384 +0.09(+0.23%)
Nov 07, 2016 36.52 36.77 36.48 36.75 1,389,413 +0.60(+1.67%)
Nov 04, 2016 36.10 36.40 36.00 36.14 1,422,958 -0.26(-0.70%)
Nov 03, 2016 36.37 36.45 36.21 36.40 1,525,534 +0.27(+0.75%)
Nov 02, 2016 36.98 37.05 35.99 36.13 3,041,125 -0.91(-2.47%)
Nov 01, 2016 37.21 37.23 36.69 37.04 5,068,829 +0.04(+0.10%)
Oct 31, 2016 37.22 37.28 36.90 37.00 1,482,934 -0.40(-1.06%)
Oct 28, 2016 37.21 37.72 37.15 37.40 1,500,493 -0.10(-0.27%)
Oct 27, 2016 37.58 37.75 37.38 37.50 1,238,913 +0.33(+0.90%)
Oct 26, 2016 37.00 37.29 36.86 37.17 2,337,356 -0.25(-0.66%)
Oct 25, 2016 37.52 37.72 37.31 37.41 2,137,446 -0.26(-0.70%)
Oct 24, 2016 37.75 38.06 37.33 37.68 3,805,655 +0.26(+0.68%)
Oct 21, 2016 37.10 37.45 37.02 37.42 1,845,731 -0.20(-0.54%)
Oct 20, 2016 37.65 37.93 37.44 37.62 2,447,521 +0.16(+0.41%)
Oct 19, 2016 37.38 37.65 37.26 37.47 1,989,216 -0.16(-0.41%)
Oct 18, 2016 37.69 37.69 37.41 37.62 1,487,326 +0.34(+0.91%)
Oct 17, 2016 37.25 37.38 37.05 37.28 1,859,979 -0.34(-0.91%)
Oct 14, 2016 37.90 38.06 37.55 37.62 2,965,262 +0.33(+0.87%)
Oct 13, 2016 36.97 37.41 36.86 37.30 1,304,965 -0.18(-0.48%)
Oct 12, 2016 37.42 37.53 37.21 37.48 2,046,043 +0.25(+0.67%)
Oct 11, 2016 37.90 37.94 36.98 37.23 2,121,619 -0.60(-1.60%)
Oct 10, 2016 37.59 37.91 37.57 37.83 2,863,559 +0.72(+1.94%)
Oct 07, 2016 37.55 37.59 36.97 37.11 1,814,319 -0.25(-0.66%)
Oct 06, 2016 37.38 37.51 37.24 37.36 5,436,113 -0.04(-0.10%)
Oct 05, 2016 37.51 37.53 37.25 37.40 1,284,513 +0.34(+0.92%)
Oct 04, 2016 37.26 37.48 36.83 37.06 3,071,538 +0.19(+0.50%)
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.