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 61.16 61.47 60.92 60.97 1,992,458 +0.24(+0.40%)
Mar 30, 2011 60.73 60.73 60.73 60.73 1,851,284 +0.39(+0.65%)
Mar 29, 2011 59.76 60.35 59.50 60.34 1,875,790 +0.60(+1.00%)
Mar 28, 2011 60.00 60.30 59.70 59.74 1,696,531 -0.19(-0.32%)
Mar 25, 2011 60.07 60.35 59.67 59.93 2,713,494 -0.48(-0.79%)
Mar 24, 2011 60.01 60.63 59.84 60.41 2,844,955 +1.07(+1.80%)
Mar 23, 2011 59.21 59.54 58.91 59.34 1,914,662 +0.16(+0.27%)
Mar 22, 2011 59.60 59.62 58.83 59.18 2,234,394 +0.07(+0.12%)
Mar 21, 2011 58.63 59.28 58.62 59.11 3,565,924 +1.53(+2.66%)
Mar 18, 2011 58.78 58.81 57.45 57.58 4,556,800 +0.56(+0.98%)
Mar 17, 2011 56.99 57.37 56.59 57.02 3,971,048 +2.01(+3.65%)
Mar 16, 2011 56.33 56.89 54.39 55.01 7,592,037 -1.96(-3.44%)
Mar 15, 2011 56.69 57.21 56.48 56.97 4,987,545 -1.56(-2.67%)
Mar 14, 2011 58.23 58.57 57.73 58.53 3,259,182 -0.30(-0.51%)
Mar 11, 2011 58.17 59.05 58.17 58.83 2,888,690 +0.34(+0.58%)
Mar 10, 2011 58.73 58.97 58.39 58.49 3,392,286 -1.62(-2.70%)
Mar 09, 2011 60.12 60.35 59.82 60.11 2,990,166 -0.45(-0.74%)
Mar 08, 2011 60.20 60.78 59.87 60.56 3,028,724 -0.23(-0.38%)
Mar 07, 2011 62.13 62.31 60.71 60.79 3,597,095 -0.80(-1.30%)
Mar 04, 2011 62.05 62.19 61.20 61.59 3,387,045 +0.12(+0.20%)
Mar 03, 2011 61.27 61.55 60.86 61.47 3,054,149 +1.40(+2.33%)
Mar 02, 2011 59.92 60.38 59.77 60.07 2,971,281 +0.52(+0.87%)
Mar 01, 2011 60.95 61.03 59.43 59.55 3,696,936 -1.75(-2.85%)
Feb 28, 2011 61.14 61.44 60.92 61.30 2,654,808 +1.02(+1.69%)
Feb 25, 2011 60.26 60.65 60.05 60.28 4,229,356 +0.48(+0.80%)
Feb 24, 2011 60.34 60.56 59.54 59.80 6,500,585 +0.63(+1.06%)
Feb 23, 2011 58.85 59.56 58.78 59.17 5,673,643 +0.88(+1.51%)
Feb 22, 2011 58.45 59.45 58.05 58.29 4,900,276 -1.45(-2.43%)
Feb 18, 2011 59.47 59.84 59.36 59.74 2,488,169 +0.28(+0.47%)
Feb 17, 2011 58.72 59.53 58.63 59.46 2,454,437 +0.41(+0.69%)
Feb 16, 2011 58.47 59.16 58.46 59.05 3,063,348 +0.34(+0.58%)
Feb 15, 2011 58.65 59.02 58.28 58.71 2,848,094 -0.09(-0.15%)
Feb 14, 2011 58.22 58.85 58.10 58.80 2,913,816 -0.02(-0.03%)
Feb 11, 2011 58.30 59.33 58.28 58.82 3,035,334 -0.32(-0.54%)
Feb 10, 2011 58.69 59.30 58.41 59.14 2,530,659 -0.03(-0.05%)
Feb 09, 2011 59.42 59.73 58.83 59.17 2,099,214 -0.44(-0.74%)
Feb 08, 2011 59.44 59.74 59.06 59.61 3,264,207 +0.55(+0.93%)
Feb 07, 2011 58.83 59.23 58.78 59.06 2,481,904 -0.19(-0.32%)
Feb 04, 2011 59.46 59.56 58.77 59.25 3,053,883 -0.51(-0.85%)
Feb 03, 2011 59.29 59.78 58.88 59.76 3,117,655 -0.94(-1.55%)
Feb 02, 2011 60.41 60.89 60.41 60.70 2,476,059 -0.33(-0.54%)
Feb 01, 2011 60.33 61.07 60.17 61.03 5,816,853 +2.26(+3.85%)
Jan 31, 2011 58.41 58.97 58.40 58.77 3,586,327 +0.97(+1.68%)
Jan 28, 2011 58.93 59.02 57.39 57.80 6,457,020 -1.70(-2.86%)
Jan 27, 2011 59.67 59.84 59.08 59.50 3,223,133 +0.50(+0.85%)
Jan 26, 2011 59.04 59.16 58.68 59.00 2,980,716 +0.31(+0.53%)
Jan 25, 2011 57.89 58.69 57.85 58.69 3,564,617 -0.10(-0.17%)
Jan 24, 2011 58.21 58.86 58.21 58.79 2,958,950 +0.75(+1.29%)
Jan 21, 2011 58.02 58.29 57.68 58.04 5,700,157 +0.92(+1.61%)
Jan 20, 2011 56.85 57.16 56.18 57.12 3,310,793 +0.17(+0.30%)
Jan 19, 2011 57.43 57.48 56.76 56.95 2,685,754 -0.15(-0.26%)
Jan 18, 2011 56.85 57.25 56.77 57.10 2,831,280 -0.01(-0.02%)
Jan 14, 2011 56.39 57.11 56.21 57.11 3,481,589 +1.08(+1.93%)
Jan 13, 2011 55.99 56.22 55.45 56.03 5,138,762 +1.03(+1.87%)
Jan 12, 2011 54.34 55.00 54.04 55.00 3,805,365 +1.68(+3.15%)
Jan 11, 2011 52.91 53.38 52.74 53.32 2,838,577 +0.32(+0.60%)
Jan 10, 2011 52.85 53.15 52.61 53.00 2,921,536 -0.54(-1.01%)
Jan 07, 2011 53.97 54.28 53.10 53.54 3,457,113 -0.62(-1.14%)
Jan 06, 2011 55.04 55.04 53.93 54.16 3,338,422 -0.38(-0.70%)
Jan 05, 2011 53.77 54.56 53.72 54.54 3,481,802 -0.35(-0.64%)
Jan 04, 2011 55.83 55.83 54.60 54.89 4,734,771 +0.62(+1.14%)
Jan 03, 2011 53.90 54.47 53.86 54.27 3,214,187 +0.79(+1.48%)
Dec 31, 2010 53.35 53.73 53.22 53.48 1,723,578 +0.10(+0.19%)
Dec 30, 2010 53.32 53.58 53.01 53.38 1,867,421 -0.29(-0.54%)
Dec 29, 2010 53.41 53.81 53.28 53.67 2,247,896 +0.86(+1.63%)
Dec 28, 2010 53.09 53.09 52.52 52.81 1,827,163 -0.04(-0.08%)
Dec 27, 2010 52.45 52.99 52.40 52.85 2,180,395 -0.41(-0.77%)
Dec 23, 2010 52.78 53.29 52.77 53.26 1,987,305 +0.05(+0.09%)
Dec 22, 2010 53.00 53.27 52.95 53.21 1,967,532 -0.02(-0.04%)
Dec 21, 2010 53.40 53.56 53.16 53.23 2,212,566 +0.54(+1.02%)
Dec 20, 2010 53.16 53.20 52.46 52.69 2,821,432 -0.05(-0.09%)
Dec 17, 2010 52.94 52.97 52.31 52.74 2,481,237 -0.21(-0.40%)
Dec 16, 2010 52.82 52.99 52.46 52.95 2,100,482 +0.19(+0.36%)
Dec 15, 2010 53.26 53.49 52.63 52.76 2,235,340 -1.03(-1.91%)
Dec 14, 2010 53.77 53.97 53.43 53.79 3,142,746 +0.60(+1.13%)
Dec 13, 2010 53.23 53.49 53.10 53.19 2,820,953 +1.00(+1.92%)
Dec 10, 2010 51.97 52.21 51.60 52.19 2,602,444 -0.01(-0.02%)
Dec 09, 2010 52.04 52.20 51.64 52.20 3,537,032 +0.27(+0.52%)
Dec 08, 2010 51.85 52.29 51.56 51.93 3,353,889 +0.21(+0.41%)
Dec 07, 2010 52.52 52.57 51.68 51.72 5,526,358 +0.20(+0.39%)
Dec 06, 2010 51.24 51.61 51.08 51.52 3,561,545 +0.18(+0.35%)
Dec 03, 2010 50.89 51.35 50.80 51.34 3,423,833 +0.96(+1.91%)
Dec 02, 2010 49.04 50.48 49.03 50.38 4,341,089 +0.81(+1.63%)
Dec 01, 2010 49.46 49.80 49.06 49.57 5,568,532 +0.80(+1.64%)
Nov 30, 2010 48.16 49.33 48.08 48.77 6,500,041 -0.52(-1.05%)
Nov 29, 2010 48.94 49.44 48.55 49.29 6,863,212 -0.86(-1.71%)
Nov 26, 2010 49.95 50.43 49.81 50.15 2,561,842 -0.77(-1.51%)
Nov 24, 2010 50.54 50.92 50.92 50.92 3,226,349 -0.04(-0.08%)
Nov 23, 2010 51.08 51.28 50.52 50.96 5,064,902 -1.56(-2.97%)
Nov 22, 2010 52.55 52.78 51.81 52.52 2,163,552 -0.67(-1.26%)
Nov 19, 2010 52.65 53.20 52.29 53.19 3,228,521 +0.20(+0.38%)
Nov 18, 2010 52.90 53.18 52.83 52.99 3,052,352 +0.95(+1.83%)
Nov 17, 2010 51.95 52.55 51.86 52.04 5,233,402 +0.17(+0.33%)
Nov 16, 2010 53.01 53.04 51.50 51.87 5,735,512 -1.81(-3.37%)
Nov 15, 2010 54.48 54.61 53.64 53.68 3,576,406 -0.23(-0.43%)
Nov 12, 2010 54.24 54.64 53.38 53.91 4,606,488 -0.63(-1.16%)
Nov 11, 2010 54.47 54.64 54.06 54.54 2,727,119 -0.42(-0.76%)
Nov 10, 2010 54.87 54.99 53.96 54.96 3,811,475 -0.02(-0.04%)
Nov 09, 2010 55.59 56.05 54.70 54.98 4,039,854 -1.78(-3.14%)
Nov 08, 2010 56.45 56.83 56.11 56.76 3,264,046 -0.39(-0.68%)
Nov 05, 2010 57.29 57.58 56.71 57.15 2,911,677 -0.54(-0.93%)
Nov 04, 2010 57.88 58.06 57.45 57.69 4,921,445 +1.55(+2.77%)
Nov 03, 2010 55.96 56.13 55.17 56.13 3,163,037 +0.31(+0.56%)
Nov 02, 2010 55.74 56.04 55.63 55.82 3,251,242 +1.46(+2.69%)
Nov 01, 2010 54.44 54.95 54.05 54.36 3,177,818 -0.12(-0.22%)
Oct 29, 2010 54.08 54.68 54.04 54.48 2,234,067 +0.08(+0.15%)
Oct 28, 2010 54.54 54.66 54.15 54.40 2,537,221 +0.85(+1.59%)
Oct 27, 2010 53.48 53.69 52.94 53.55 2,889,667 -0.69(-1.27%)
Oct 25, 2010 54.55 54.74 54.14 54.24 3,553,917 -0.16(-0.29%)
Oct 22, 2010 54.77 54.91 54.35 54.40 2,258,939 -0.04(-0.07%)
Oct 21, 2010 54.71 55.13 53.93 54.44 2,774,381 +0.05(+0.09%)
Oct 20, 2010 53.88 54.74 53.85 54.39 2,860,323 +1.01(+1.89%)
Oct 19, 2010 53.49 53.90 52.99 53.38 4,691,812 -2.00(-3.61%)
Oct 18, 2010 55.04 55.50 54.81 55.38 2,025,362 +0.50(+0.91%)
Oct 15, 2010 55.36 55.39 54.63 54.88 4,495,500 +0.19(+0.35%)
Oct 14, 2010 54.72 54.87 54.32 54.69 2,982,530 +0.74(+1.37%)
Oct 13, 2010 53.98 54.71 53.86 53.95 4,282,445 +0.90(+1.70%)
Oct 12, 2010 52.45 53.19 51.91 53.05 3,334,968 -0.34(-0.64%)
Oct 11, 2010 53.48 53.62 53.15 53.39 2,934,540 -0.31(-0.58%)
Oct 08, 2010 53.70 53.84 53.27 53.70 2,374,885 +0.07(+0.13%)
Oct 07, 2010 54.11 54.12 53.16 53.63 10,115 -0.04(-0.07%)
Oct 06, 2010 53.70 53.91 53.37 53.67 2,756,231 +0.54(+1.02%)
Oct 05, 2010 52.81 53.30 52.53 53.13 36,652 +1.69(+3.29%)
Oct 04, 2010 51.80 52.12 51.20 51.44 3,178,691 -1.25(-2.37%)
Oct 01, 2010 52.69 53.00 52.11 52.69 3,546,701 +1.09(+2.11%)
Sep 30, 2010 51.98 52.46 51.26 51.60 22,324 -0.14(-0.27%)
Sep 29, 2010 51.54 52.05 51.23 51.74 2,261 +0.08(+0.15%)
Sep 28, 2010 51.32 51.79 50.55 51.66 16,527 +0.56(+1.10%)
Sep 27, 2010 51.40 51.49 51.06 51.10 1,696,010 -0.18(-0.35%)
Sep 24, 2010 50.71 51.32 50.61 51.28 3,007,000 +1.41(+2.83%)
Sep 23, 2010 49.95 50.48 49.64 49.87 2,770 -0.84(-1.66%)
Sep 22, 2010 51.06 51.33 50.53 50.71 2,416,135 -0.34(-0.67%)
Sep 21, 2010 51.16 51.33 50.25 51.05 11,008 +0.28(+0.55%)
Sep 20, 2010 50.26 51.04 50.12 50.77 4,042,799 +1.45(+2.94%)
Sep 17, 2010 49.32 50.17 49.20 49.32 6,211,921 -1.51(-2.97%)
Sep 15, 2010 50.56 50.87 50.26 50.83 2,271,624 -0.26(-0.51%)
Sep 14, 2010 50.75 51.47 50.40 51.09 4,731 +0.53(+1.05%)
Sep 13, 2010 50.51 50.78 50.34 50.56 1,839,699 +0.98(+1.98%)
Sep 10, 2010 49.51 49.75 49.40 49.58 2,472,352 +0.11(+0.22%)
Sep 09, 2010 49.58 49.77 49.34 49.47 31,673 +0.36(+0.73%)
Sep 08, 2010 48.91 49.45 48.89 49.11 19,508 +0.58(+1.20%)
Sep 07, 2010 49.13 49.16 48.50 48.53 8,064 -1.62(-3.23%)
Sep 03, 2010 50.10 50.41 49.71 50.15 2,429,093 +0.94(+1.91%)
Sep 02, 2010 48.90 49.28 48.72 49.21 313 +0.44(+0.90%)
Sep 01, 2010 48.19 48.96 48.15 48.77 2,958,956 +2.09(+4.48%)
Aug 31, 2010 46.65 47.01 46.28 46.68 9,136 +0.37(+0.80%)
Aug 30, 2010 46.73 47.01 46.26 46.31 2,858,895 -0.72(-1.53%)
Aug 27, 2010 47.47 47.57 46.24 47.03 2,937,852 +0.19(+0.41%)
Aug 26, 2010 47.11 47.36 46.47 46.84 2,610,522 -0.08(-0.17%)
Aug 25, 2010 46.52 47.11 46.25 46.92 20,733 -0.26(-0.55%)
Aug 24, 2010 47.19 47.50 46.65 47.18 3,840 -0.87(-1.81%)
Aug 23, 2010 48.28 48.80 48.02 48.05 2,305,347 -0.07(-0.15%)
Aug 20, 2010 48.01 48.20 47.69 48.12 2,416,831 -0.69(-1.41%)
Aug 19, 2010 49.86 50.08 48.55 48.81 11,416 -1.41(-2.81%)
Aug 18, 2010 50.29 50.49 49.76 50.22 175 -0.23(-0.46%)
Aug 17, 2010 50.54 50.80 50.17 50.45 9,490 +0.59(+1.18%)
Aug 16, 2010 49.42 49.98 49.25 49.86 1,973,257 +0.10(+0.20%)
Aug 13, 2010 49.76 50.38 49.64 49.76 2,700,859 -0.31(-0.62%)
Aug 12, 2010 49.57 50.44 49.57 50.07 426 -0.46(-0.91%)
Aug 11, 2010 50.93 50.93 50.06 50.53 800 -2.52(-4.75%)
Aug 10, 2010 52.65 53.23 52.05 53.05 2,839 -0.88(-1.63%)
Aug 09, 2010 54.10 54.14 53.70 53.93 1,925,982 +0.46(+0.86%)
Aug 06, 2010 53.47 53.75 52.70 53.47 3,378,042 -0.09(-0.17%)
Aug 05, 2010 53.52 53.70 53.14 53.56 2,667,020 +0.58(+1.09%)
Aug 04, 2010 52.81 53.46 52.62 52.98 4,173 +0.23(+0.44%)
Aug 03, 2010 52.33 52.87 52.02 52.75 35,432 +0.06(+0.11%)
Aug 02, 2010 52.19 52.87 51.90 52.69 3,392,292 +2.06(+4.07%)
Jul 30, 2010 50.63 50.99 50.06 50.63 2,506,333 +0.41(+0.82%)
Jul 29, 2010 50.99 51.38 49.85 50.22 1,057 +0.30(+0.60%)
Jul 28, 2010 50.01 50.22 49.72 49.92 3,034,619 +0.00(+0.00%)
Jul 27, 2010 50.27 50.38 49.55 49.92 9,569 +0.18(+0.36%)
Jul 26, 2010 49.14 49.74 48.92 49.74 2,361,640 +0.42(+0.85%)
Jul 23, 2010 48.65 49.41 48.44 49.32 2,943,816 +0.39(+0.80%)
Jul 22, 2010 48.36 49.21 48.32 48.93 19,619 +1.45(+3.05%)
Jul 21, 2010 48.55 48.61 47.14 47.48 5,944,034 -1.67(-3.40%)
Jul 20, 2010 47.88 49.23 47.86 49.15 17,802 +0.01(+0.02%)
Jul 19, 2010 49.37 49.60 48.69 49.14 2,199,214 +0.15(+0.31%)
Jul 16, 2010 48.99 50.21 48.86 48.99 2,561,543 -0.85(-1.71%)
Jul 15, 2010 50.50 50.53 49.53 49.84 4,590,569 +0.23(+0.46%)
Jul 14, 2010 49.21 49.90 49.10 49.61 75,961 +0.14(+0.28%)
Jul 13, 2010 49.37 49.77 49.20 49.47 17,375 +1.14(+2.36%)
Jul 12, 2010 48.18 48.73 48.06 48.33 2,150,512 -0.45(-0.92%)
Jul 09, 2010 48.78 48.84 48.28 48.78 3,102,033 +0.20(+0.41%)
Jul 08, 2010 48.49 48.64 47.91 48.58 3,757,021 +1.12(+2.36%)
Jul 07, 2010 46.13 47.50 46.09 47.46 2,394,808 +1.53(+3.33%)
Jul 06, 2010 46.31 46.85 45.56 45.93 1,731 +0.43(+0.95%)
Jul 02, 2010 45.50 46.02 45.12 45.50 3,704,277 +0.48(+1.07%)
Jul 01, 2010 45.02 45.19 44.43 45.02 200 +0.38(+0.85%)
Jun 30, 2010 44.98 45.51 44.60 44.64 4,666 -0.04(-0.09%)
Jun 29, 2010 45.35 45.36 44.45 44.68 69,638 -2.29(-4.88%)
Jun 25, 2010 46.97 47.26 46.33 46.97 4,038,910 -0.27(-0.57%)
Jun 24, 2010 47.95 47.99 46.93 47.24 4,438 -1.13(-2.34%)
Jun 23, 2010 48.37 48.68 47.74 48.37 4,259,794 -0.05(-0.10%)
Jun 22, 2010 49.31 50.16 48.22 48.42 18,071 -1.27(-2.56%)
Jun 21, 2010 50.69 50.80 49.44 49.69 2,889,114 -0.13(-0.26%)
Jun 18, 2010 49.82 49.96 49.28 49.82 4,035,165 -0.33(-0.66%)
Jun 17, 2010 50.58 50.61 49.64 50.15 3,980,149 +0.20(+0.40%)
Jun 16, 2010 49.61 50.20 49.38 49.95 6,126,108 +0.34(+0.69%)
Jun 15, 2010 48.99 49.64 48.74 49.61 23,905 +1.78(+3.72%)
Jun 14, 2010 48.33 48.90 47.80 47.83 4,098,231 +0.72(+1.53%)
Jun 11, 2010 46.19 47.15 46.11 47.11 3,098,649 +0.40(+0.86%)
Jun 10, 2010 45.86 46.74 45.82 46.71 7,517 +1.85(+4.12%)
Jun 09, 2010 45.50 46.09 44.72 44.86 5,823,174 -0.70(-1.54%)
Jun 08, 2010 44.70 45.61 44.26 45.56 8,687 +0.66(+1.47%)
Jun 07, 2010 45.26 45.95 44.90 44.90 5,887,324 -0.35(-0.77%)
Jun 04, 2010 45.25 46.60 45.01 45.25 8,223,457 -2.83(-5.89%)
Jun 03, 2010 47.91 48.18 47.34 48.08 5,805,877 +0.90(+1.91%)
Jun 02, 2010 45.61 47.20 45.24 47.18 22,099 +1.51(+3.31%)
Jun 01, 2010 45.74 47.08 45.60 45.67 200 -0.96(-2.06%)
May 28, 2010 46.63 47.45 46.47 46.63 4,657,181 -1.21(-2.53%)
May 27, 2010 46.11 47.84 45.88 47.84 5,909,655 +3.63(+8.21%)
May 26, 2010 45.30 45.73 44.14 44.21 600 -1.24(-2.73%)
May 25, 2010 43.32 45.50 43.07 45.45 48,343 +0.32(+0.71%)
May 24, 2010 45.44 45.73 45.02 45.13 5,463,490 -2.44(-5.13%)
May 21, 2010 46.12 47.69 45.95 47.57 5,499,884 +1.12(+2.41%)
May 20, 2010 46.08 47.40 45.90 46.45 1,000 -1.49(-3.11%)
May 19, 2010 47.61 48.08 46.97 47.94 5,264,777 +0.50(+1.05%)
May 18, 2010 49.13 49.20 47.29 47.44 9,851 -0.71(-1.47%)
May 17, 2010 47.99 48.33 47.00 48.15 8,036,077 +0.04(+0.08%)
May 14, 2010 48.11 49.26 47.27 48.11 11,057,844 -2.03(-4.05%)
May 13, 2010 49.99 50.92 49.81 50.14 6,387,636 -0.84(-1.65%)
May 12, 2010 50.54 51.14 50.40 50.98 5,347,135 +0.45(+0.89%)
May 11, 2010 51.16 51.39 50.38 50.53 5,843 -0.93(-1.81%)
May 10, 2010 51.09 51.54 51.03 51.46 6,305,538 +3.75(+7.86%)
May 07, 2010 48.17 48.75 46.25 47.71 10,663,079 +0.34(+0.72%)
May 06, 2010 49.45 50.02 46.24 47.37 10,718,322 -2.94(-5.84%)
May 05, 2010 50.79 51.31 50.31 50.31 6,417,939 -1.55(-2.99%)
May 04, 2010 52.68 52.68 51.27 51.86 200 -2.23(-4.12%)
May 03, 2010 54.00 54.68 54.00 54.09 3,892,066 -0.29(-0.53%)
Apr 30, 2010 54.49 54.98 53.80 54.38 3,833,177 -1.36(-2.44%)
Apr 29, 2010 55.48 56.09 55.12 55.74 3,936,976 +1.24(+2.28%)
Apr 28, 2010 55.13 55.23 53.91 54.50 6,542,472 -0.42(-0.76%)
Apr 27, 2010 56.32 57.05 54.80 54.92 100 -2.05(-3.60%)
Apr 26, 2010 57.36 57.53 56.70 56.97 3,780,734 -0.57(-0.99%)
Apr 23, 2010 56.54 57.54 56.30 57.54 1,786,060 +0.50(+0.88%)
Apr 22, 2010 56.60 57.07 56.27 57.04 3,418,075 -0.85(-1.47%)
Apr 21, 2010 58.32 58.46 57.57 57.89 3,685 -1.18(-2.00%)
Apr 20, 2010 58.89 59.20 58.70 59.07 7,504 +0.98(+1.69%)
Apr 19, 2010 57.39 58.10 57.32 58.09 1,262,034 -0.16(-0.27%)
Apr 16, 2010 58.97 59.28 57.67 58.25 2,526,058 -1.16(-1.95%)
Apr 15, 2010 59.63 59.66 59.20 59.41 1,268,786 -0.03(-0.05%)
Apr 14, 2010 59.42 59.63 59.02 59.44 1,446,181 +0.46(+0.78%)
Apr 13, 2010 59.53 59.55 58.72 58.98 2,098,304 -0.53(-0.89%)
Apr 12, 2010 59.57 60.10 59.44 59.51 1,602,041 -0.30(-0.50%)
Apr 09, 2010 58.88 59.85 58.86 59.81 1,655,177 +1.26(+2.15%)
Apr 08, 2010 57.97 58.58 57.72 58.55 2,421,824 +0.31(+0.53%)
Apr 07, 2010 58.94 59.01 58.04 58.24 3,997,600 -1.35(-2.27%)
Apr 06, 2010 59.13 59.75 59.02 59.59 2,117,026 -0.39(-0.65%)
Apr 05, 2010 59.76 60.24 59.60 59.98 1,645,698 +0.63(+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.