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 (%)
Apr 30, 2013 50.18 50.39 50.09 50.24 1,529,600 +0.54(+1.09%)
Apr 29, 2013 49.63 50.02 49.58 49.70 1,803,489 +0.82(+1.68%)
Apr 26, 2013 49.08 49.01 48.60 48.88 1,910,281 -0.20(-0.41%)
Apr 25, 2013 49.37 49.69 49.08 49.08 1,613,306 +0.43(+0.88%)
Apr 24, 2013 48.94 49.25 48.65 48.65 2,847,459 +0.73(+1.52%)
Apr 23, 2013 47.41 48.15 47.36 47.92 1,189,173 +1.01(+2.15%)
Apr 22, 2013 46.62 47.10 46.34 46.91 1,538,625 +0.48(+1.03%)
Apr 19, 2013 46.54 46.68 46.29 46.43 2,576,111 +0.24(+0.52%)
Apr 18, 2013 46.42 46.52 45.97 46.19 1,977,584 -0.23(-0.50%)
Apr 17, 2013 47.02 47.02 45.93 46.42 2,917,445 -1.46(-3.05%)
Apr 16, 2013 48.18 48.22 47.50 47.88 1,603,096 +0.48(+1.01%)
Apr 15, 2013 47.89 47.93 47.31 47.40 2,048,296 -1.45(-2.97%)
Apr 12, 2013 48.99 49.13 48.56 48.85 1,056,580 -0.46(-0.93%)
Apr 11, 2013 48.88 49.50 48.82 49.31 1,595,788 +0.50(+1.02%)
Apr 10, 2013 49.03 49.27 48.64 48.81 2,024,549 +0.06(+0.12%)
Apr 09, 2013 48.35 48.92 48.06 48.75 1,112,971 +0.71(+1.48%)
Apr 08, 2013 48.21 48.26 47.81 48.04 1,497,936 -0.14(-0.29%)
Apr 05, 2013 48.00 48.29 47.78 48.18 1,973,523 -0.10(-0.21%)
Apr 04, 2013 48.10 48.45 47.92 48.28 1,732,407 +0.00(+0.00%)
Apr 03, 2013 48.64 48.75 48.11 48.28 1,615,287 -0.52(-1.07%)
Apr 02, 2013 48.69 49.22 48.61 48.80 2,110,300 +0.72(+1.50%)
Apr 01, 2013 48.09 48.27 47.90 48.08 1,286,658 +0.10(+0.21%)
Mar 28, 2013 48.04 48.38 47.84 47.98 2,503,898 -0.21(-0.44%)
Mar 27, 2013 47.57 48.19 47.50 48.19 3,609,655 -0.60(-1.23%)
Mar 26, 2013 48.79 48.85 48.33 48.79 2,982,856 -0.02(-0.04%)
Mar 25, 2013 49.80 49.85 48.56 48.81 2,150,374 -0.79(-1.59%)
Mar 22, 2013 49.61 49.97 49.44 49.60 1,733,361 +0.18(+0.36%)
Mar 21, 2013 49.45 49.89 49.33 49.42 2,791,395 -0.80(-1.59%)
Mar 20, 2013 50.30 50.48 49.92 50.22 809,594 +0.37(+0.74%)
Mar 19, 2013 49.94 50.04 49.31 49.85 1,660,985 -0.15(-0.30%)
Mar 18, 2013 49.76 50.44 49.73 50.00 1,561,119 -0.81(-1.59%)
Mar 15, 2013 50.56 50.81 50.29 50.81 1,251,265 -0.03(-0.06%)
Mar 14, 2013 50.49 50.84 50.24 50.84 1,036,577 +0.62(+1.23%)
Mar 13, 2013 50.21 50.37 49.91 50.22 1,075,871 -1.12(-2.18%)
Mar 12, 2013 51.34 51.62 51.19 51.34 1,376,386 -0.10(-0.19%)
Mar 11, 2013 50.95 51.44 50.88 51.44 1,093,572 +0.41(+0.80%)
Mar 08, 2013 51.08 51.28 50.68 51.03 1,351,140 -0.37(-0.72%)
Mar 07, 2013 50.96 51.44 50.86 51.40 1,325,413 +0.32(+0.63%)
Mar 06, 2013 50.85 51.09 50.69 51.08 2,249,275 +0.23(+0.45%)
Mar 05, 2013 50.52 50.95 50.40 50.85 1,287,130 +0.82(+1.64%)
Mar 04, 2013 49.75 50.14 49.59 50.03 1,107,240 -0.04(-0.08%)
Mar 01, 2013 49.66 50.24 49.26 50.07 1,454,097 +0.05(+0.10%)
Feb 28, 2013 49.89 50.38 49.80 50.02 907,299 -0.03(-0.06%)
Feb 27, 2013 49.20 50.15 49.13 50.05 1,476,786 +0.91(+1.85%)
Feb 26, 2013 49.33 49.55 48.56 49.14 3,065,547 -0.13(-0.26%)
Feb 25, 2013 51.76 51.85 49.20 49.27 2,526,434 -1.20(-2.38%)
Feb 22, 2013 49.95 50.48 49.73 50.47 1,785,887 +0.97(+1.96%)
Feb 21, 2013 49.52 49.66 49.16 49.50 2,758,780 -0.93(-1.84%)
Feb 20, 2013 51.10 51.16 50.23 50.43 2,043,458 -1.08(-2.10%)
Feb 19, 2013 51.12 51.57 51.00 51.51 2,673,162 +1.52(+3.04%)
Feb 15, 2013 50.12 50.19 49.66 49.99 3,798,457 -0.68(-1.34%)
Feb 14, 2013 50.45 50.86 50.32 50.67 3,685,722 -1.28(-2.46%)
Feb 13, 2013 51.76 52.09 51.64 51.95 864,397 +0.55(+1.07%)
Feb 12, 2013 51.23 51.74 51.14 51.40 793,920 +0.17(+0.33%)
Feb 11, 2013 51.27 51.30 50.90 51.23 1,891,666 -0.31(-0.60%)
Feb 08, 2013 51.37 51.72 51.27 51.54 1,721,295 -0.19(-0.37%)
Feb 07, 2013 52.61 52.69 51.45 51.73 1,989,923 -1.26(-2.38%)
Feb 06, 2013 52.53 52.99 52.33 52.99 1,484,524 -0.12(-0.23%)
Feb 04, 2013 53.88 54.07 52.77 53.11 1,712,652 -1.81(-3.30%)
Feb 01, 2013 54.87 55.20 54.67 54.92 2,347,990 +0.63(+1.16%)
Jan 31, 2013 54.74 54.97 53.99 54.29 3,343,436 -0.39(-0.71%)
Jan 30, 2013 54.84 55.35 54.68 54.68 2,472,775 +0.31(+0.57%)
Jan 29, 2013 53.68 54.48 53.65 54.37 1,739,946 +1.09(+2.05%)
Jan 28, 2013 53.48 53.49 53.12 53.28 1,110,810 -0.23(-0.43%)
Jan 25, 2013 53.66 53.81 53.36 53.51 1,008,254 +0.54(+1.02%)
Jan 24, 2013 52.69 53.25 52.61 52.97 821,799 +0.21(+0.40%)
Jan 23, 2013 52.43 52.76 52.21 52.76 863,938 -0.03(-0.06%)
Jan 22, 2013 52.59 52.96 52.41 52.79 921,385 +0.10(+0.19%)
Jan 18, 2013 52.79 52.85 52.22 52.69 1,746,396 -0.43(-0.81%)
Jan 17, 2013 53.25 53.27 52.94 53.12 786,073 +0.17(+0.32%)
Jan 16, 2013 52.86 53.20 52.78 52.95 772,984 -0.25(-0.47%)
Jan 15, 2013 52.79 53.25 52.75 53.20 872,010 +0.29(+0.55%)
Jan 14, 2013 52.89 53.02 52.68 52.91 1,107,070 +0.03(+0.06%)
Jan 11, 2013 52.59 52.92 52.32 52.88 1,160,769 +0.50(+0.95%)
Jan 10, 2013 52.33 52.50 52.11 52.38 1,185,175 +0.83(+1.61%)
Jan 09, 2013 51.59 51.87 51.54 51.55 822,186 -0.03(-0.06%)
Jan 08, 2013 51.58 51.66 51.32 51.58 1,092,403 -0.11(-0.21%)
Jan 07, 2013 51.24 51.70 51.15 51.69 1,306,492 -0.62(-1.19%)
Jan 04, 2013 51.87 52.34 51.85 52.31 881,590 +0.13(+0.25%)
Jan 03, 2013 52.11 52.48 51.99 52.18 1,196,992 -0.39(-0.74%)
Jan 02, 2013 52.76 52.82 52.43 52.57 1,178,147 +0.50(+0.96%)
Dec 31, 2012 51.38 52.25 51.23 52.07 1,113,401 +0.64(+1.24%)
Dec 28, 2012 51.56 51.69 51.25 51.43 831,108 -0.97(-1.85%)
Dec 27, 2012 52.77 52.77 52.01 52.40 1,697,749 +0.86(+1.67%)
Dec 26, 2012 51.85 51.85 51.41 51.54 566,591 -0.09(-0.17%)
Dec 24, 2012 51.60 51.69 51.33 51.63 434,429 +0.03(+0.06%)
Dec 21, 2012 51.25 51.76 51.19 51.60 1,713,789 -0.14(-0.27%)
Dec 20, 2012 51.97 52.01 51.40 51.74 2,668,761 -0.03(-0.06%)
Dec 19, 2012 52.25 52.27 51.75 51.77 1,606,991 +0.14(+0.27%)
Dec 18, 2012 51.45 51.76 51.35 51.63 1,224,679 +0.44(+0.86%)
Dec 17, 2012 51.15 51.58 51.15 51.19 1,696,826 +0.33(+0.65%)
Dec 14, 2012 50.58 50.91 50.30 50.86 1,386,804 -0.04(-0.08%)
Dec 13, 2012 50.95 51.17 50.59 50.90 1,471,989 +0.13(+0.26%)
Dec 12, 2012 50.73 50.91 50.55 50.77 1,700,285 +0.17(+0.34%)
Dec 11, 2012 50.68 50.94 50.60 50.60 1,523,118 +0.62(+1.24%)
Dec 10, 2012 49.88 50.02 49.79 49.98 959,874 +0.22(+0.44%)
Dec 07, 2012 49.69 49.83 49.33 49.76 1,764,886 -0.59(-1.17%)
Dec 06, 2012 50.32 50.44 50.00 50.35 953,789 -0.08(-0.16%)
Dec 05, 2012 50.31 50.56 50.01 50.43 1,728,337 +0.13(+0.26%)
Dec 04, 2012 50.52 50.69 50.21 50.30 1,564,183 +0.14(+0.28%)
Nov 30, 2012 50.40 50.55 49.98 50.16 1,603,797 +0.11(+0.22%)
Nov 29, 2012 49.94 50.23 49.69 50.05 1,453,453 +0.37(+0.74%)
Nov 28, 2012 48.89 49.71 48.78 49.68 1,451,700 +0.61(+1.24%)
Nov 27, 2012 49.20 49.35 48.94 49.07 2,383,213 -0.85(-1.70%)
Nov 26, 2012 49.57 50.00 49.49 49.92 1,053,673 -0.06(-0.12%)
Nov 23, 2012 49.65 50.03 49.62 49.98 968,946 +0.84(+1.71%)
Nov 21, 2012 48.97 49.21 48.83 49.14 1,017,742 +0.25(+0.51%)
Nov 20, 2012 48.45 49.02 48.39 48.89 1,767,797 -0.05(-0.10%)
Nov 19, 2012 48.12 49.08 48.08 48.94 2,608,967 +1.51(+3.18%)
Nov 16, 2012 47.56 47.63 46.99 47.43 3,412,940 -0.13(-0.27%)
Nov 15, 2012 47.89 48.23 47.41 47.56 2,824,972 +0.05(+0.11%)
Nov 14, 2012 48.07 48.17 47.43 47.51 1,627,063 -0.14(-0.29%)
Nov 13, 2012 47.50 48.33 47.42 47.65 2,633,739 -0.45(-0.94%)
Nov 12, 2012 48.19 48.27 47.95 48.10 2,006,595 -0.05(-0.10%)
Nov 09, 2012 47.93 48.53 47.82 48.15 1,514,846 +0.27(+0.56%)
Nov 08, 2012 48.20 48.50 47.78 47.88 2,631,966 -0.87(-1.78%)
Nov 07, 2012 48.55 48.84 48.27 48.75 3,905,175 -1.44(-2.87%)
Nov 06, 2012 49.74 50.26 49.67 50.19 1,713,376 +0.21(+0.42%)
Nov 05, 2012 49.84 50.08 49.67 49.98 1,640,678 -0.44(-0.87%)
Nov 02, 2012 51.00 51.03 50.32 50.42 1,140,045 -0.32(-0.63%)
Nov 01, 2012 50.54 50.88 50.34 50.74 1,594,738 +0.34(+0.67%)
Oct 31, 2012 51.27 51.35 50.31 50.40 2,494,860 +0.36(+0.72%)
Oct 26, 2012 50.21 50.04 50.04 50.04 1,553,000 +0.06(+0.12%)
Oct 25, 2012 50.26 50.42 49.71 49.98 1,793,328 -0.18(-0.36%)
Oct 24, 2012 50.33 50.42 50.04 50.16 1,648,767 +0.06(+0.12%)
Oct 23, 2012 50.03 50.35 49.50 50.10 3,889,142 -1.29(-2.51%)
Oct 19, 2012 51.93 51.97 51.14 51.39 1,433,538 -0.60(-1.15%)
Oct 18, 2012 51.92 52.38 51.81 51.99 1,390,663 -0.30(-0.57%)
Oct 17, 2012 52.20 52.58 52.03 52.29 2,042,107 +0.75(+1.46%)
Oct 16, 2012 51.01 51.68 50.85 51.54 2,557,764 +1.33(+2.65%)
Oct 15, 2012 50.05 50.21 49.64 50.21 1,659,748 +0.59(+1.19%)
Oct 12, 2012 49.91 50.15 49.40 49.62 1,761,947 -0.16(-0.32%)
Oct 11, 2012 49.91 50.24 49.74 49.78 1,969,245 +0.62(+1.26%)
Oct 10, 2012 49.35 49.62 49.04 49.16 2,110,225 -0.28(-0.57%)
Oct 09, 2012 49.96 49.99 49.34 49.44 2,823,653 -0.49(-0.98%)
Oct 08, 2012 49.86 49.98 49.67 49.93 1,837,619 -0.34(-0.68%)
Oct 05, 2012 50.50 50.81 50.19 50.27 2,125,829 +0.20(+0.40%)
Oct 04, 2012 49.86 50.13 49.50 50.07 2,079,073 +0.23(+0.46%)
Oct 03, 2012 50.20 50.27 49.63 49.84 2,829,676 -0.75(-1.48%)
Oct 02, 2012 50.84 50.90 50.37 50.59 1,485,424 +0.20(+0.40%)
Oct 01, 2012 50.18 50.89 50.16 50.39 1,722,273 +0.29(+0.58%)
Sep 28, 2012 50.59 50.74 49.80 50.10 3,240,215 -1.47(-2.85%)
Sep 27, 2012 50.96 51.65 50.65 51.57 1,886,978 +0.53(+1.04%)
Sep 26, 2012 51.41 51.55 50.93 51.04 2,820,730 -0.96(-1.85%)
Sep 25, 2012 52.23 52.83 51.99 52.00 1,597,657 -0.35(-0.67%)
Sep 24, 2012 52.29 52.52 52.07 52.35 1,446,966 +0.10(+0.19%)
Sep 21, 2012 52.47 52.64 52.19 52.25 1,854,695 +0.09(+0.17%)
Sep 20, 2012 51.44 52.28 51.41 52.16 2,869,296 -1.03(-1.94%)
Sep 19, 2012 53.38 53.59 52.95 53.19 2,594,276 -0.47(-0.88%)
Sep 18, 2012 53.60 53.82 53.44 53.66 2,162,368 -0.30(-0.56%)
Sep 17, 2012 54.48 54.69 53.81 53.96 2,792,253 -0.55(-1.01%)
Sep 14, 2012 54.53 55.07 54.41 54.51 3,136,561 +0.82(+1.53%)
Sep 13, 2012 52.96 53.95 52.67 53.69 2,776,558 +0.90(+1.70%)
Sep 12, 2012 53.10 53.14 52.44 52.79 3,396,387 +0.14(+0.27%)
Sep 11, 2012 51.87 52.91 51.80 52.65 3,388,222 +1.28(+2.49%)
Sep 10, 2012 51.74 52.02 51.34 51.37 2,293,295 -0.47(-0.91%)
Sep 07, 2012 52.17 52.25 51.70 51.84 2,493,990 +0.77(+1.51%)
Sep 06, 2012 50.34 51.15 50.31 51.07 3,148,745 +1.58(+3.19%)
Sep 05, 2012 49.50 49.72 49.20 49.49 3,099,381 -0.15(-0.30%)
Sep 04, 2012 50.10 50.11 49.39 49.64 1,705,230 -0.22(-0.44%)
Aug 31, 2012 49.92 50.14 49.48 49.86 3,193,848 +0.69(+1.40%)
Aug 30, 2012 49.12 49.40 48.97 49.17 4,628,114 -0.22(-0.45%)
Aug 29, 2012 49.46 49.55 49.13 49.39 2,279,916 +0.19(+0.39%)
Aug 27, 2012 49.32 49.50 49.15 49.20 1,463,158 +0.09(+0.18%)
Aug 24, 2012 48.94 49.39 48.84 49.11 2,415,621 -0.23(-0.47%)
Aug 23, 2012 49.13 49.64 49.09 49.34 3,028,529 -0.72(-1.44%)
Aug 22, 2012 49.54 50.10 49.38 50.06 3,125,001 -0.09(-0.18%)
Aug 21, 2012 50.31 50.57 50.06 50.15 2,505,233 +0.15(+0.30%)
Aug 20, 2012 49.69 50.04 49.44 50.00 2,415,083 +0.29(+0.58%)
Aug 17, 2012 49.74 49.75 49.46 49.71 1,911,832 -0.09(-0.18%)
Aug 16, 2012 49.22 49.93 49.12 49.80 2,189,024 +0.51(+1.03%)
Aug 15, 2012 49.17 49.42 49.12 49.29 1,135,997 +0.07(+0.14%)
Aug 14, 2012 49.34 49.36 49.04 49.22 1,791,638 +0.07(+0.14%)
Aug 13, 2012 49.25 49.40 48.92 49.15 1,410,784 -0.16(-0.32%)
Aug 10, 2012 48.54 49.33 48.37 49.31 2,482,706 +0.06(+0.12%)
Aug 09, 2012 48.73 49.29 48.67 49.25 2,765,636 -0.21(-0.42%)
Aug 08, 2012 49.23 49.54 49.06 49.46 2,343,061 +0.09(+0.18%)
Aug 07, 2012 49.32 49.48 48.98 49.37 3,871,820 +1.25(+2.60%)
Aug 06, 2012 48.03 48.42 47.97 48.12 2,566,541 +0.39(+0.82%)
Aug 03, 2012 47.10 48.00 46.93 47.73 4,901,898 +2.05(+4.49%)
Aug 02, 2012 46.00 46.40 45.29 45.68 2,835,784 -0.80(-1.72%)
Aug 01, 2012 46.64 46.86 46.08 46.48 2,657,571 +0.53(+1.15%)
Jul 31, 2012 46.29 46.69 45.91 45.95 5,258,549 +0.25(+0.55%)
Jul 30, 2012 45.72 45.85 45.27 45.70 7,322,587 -0.22(-0.48%)
Jul 27, 2012 46.20 46.42 45.66 45.92 8,080,904 +1.73(+3.91%)
Jul 26, 2012 43.95 44.41 43.71 44.19 5,400,393 +1.65(+3.88%)
Jul 25, 2012 42.41 42.68 42.12 42.54 4,418,785 +0.37(+0.88%)
Jul 24, 2012 42.74 42.86 41.85 42.17 6,381,745 -1.15(-2.65%)
Jul 23, 2012 42.75 43.39 42.67 43.32 5,165,406 -0.78(-1.77%)
Jul 20, 2012 43.87 44.14 43.83 44.10 4,700,821 -0.92(-2.04%)
Jul 19, 2012 44.91 45.25 44.76 45.02 3,970,378 +0.00(+0.00%)
Jul 18, 2012 44.36 45.08 44.26 45.02 3,562,571 +0.59(+1.33%)
Jul 17, 2012 44.40 44.47 43.65 44.43 4,212,134 +0.19(+0.43%)
Jul 16, 2012 43.88 44.40 43.60 44.24 3,643,480 +0.06(+0.14%)
Jul 13, 2012 43.57 44.34 43.55 44.18 3,879,145 +0.53(+1.21%)
Jul 12, 2012 43.52 43.78 43.27 43.65 4,860,626 -0.57(-1.29%)
Jul 11, 2012 44.00 44.48 43.98 44.22 2,527,415 +0.33(+0.75%)
Jul 10, 2012 44.45 44.63 43.73 43.89 2,995,848 -0.60(-1.35%)
Jul 09, 2012 44.25 44.49 44.01 44.49 5,025,650 -0.08(-0.18%)
Jul 06, 2012 44.56 44.69 44.33 44.57 3,564,878 -0.57(-1.26%)
Jul 05, 2012 45.29 45.47 44.94 45.14 4,253,149 -1.40(-3.01%)
Jul 03, 2012 46.04 46.71 45.95 46.54 2,961,812 +1.04(+2.29%)
Jul 02, 2012 45.44 45.54 45.12 45.50 5,685,865 +0.55(+1.22%)
Jun 29, 2012 44.63 45.02 44.29 44.95 7,087,503 +2.26(+5.29%)
Jun 28, 2012 42.04 42.72 41.94 42.69 4,710,025 +0.04(+0.09%)
Jun 27, 2012 42.17 42.80 42.16 42.65 3,951,660 +0.51(+1.21%)
Jun 26, 2012 42.22 42.39 41.75 42.14 6,158,422 -0.22(-0.52%)
Jun 25, 2012 42.38 42.45 42.01 42.36 2,981,934 -1.14(-2.62%)
Jun 22, 2012 43.29 43.58 43.06 43.50 3,077,323 +0.20(+0.46%)
Jun 21, 2012 44.62 44.69 43.25 43.30 6,953,842 -1.47(-3.28%)
Jun 20, 2012 44.67 45.00 44.31 44.77 3,499,654 +0.04(+0.09%)
Jun 19, 2012 44.23 44.96 44.12 44.73 3,573,191 +0.86(+1.96%)
Jun 18, 2012 43.76 44.04 43.41 43.87 4,775,232 -0.47(-1.06%)
Jun 15, 2012 43.92 44.36 43.78 44.34 3,864,498 +0.95(+2.19%)
Jun 14, 2012 43.02 43.55 42.89 43.39 2,606,538 +0.57(+1.33%)
Jun 13, 2012 42.96 43.34 42.69 42.82 2,281,973 -0.78(-1.79%)
Jun 12, 2012 43.56 43.66 42.94 43.60 3,027,488 +0.38(+0.88%)
Jun 11, 2012 44.14 44.14 43.21 43.22 2,683,618 -0.33(-0.76%)
Jun 08, 2012 43.23 43.56 42.99 43.55 2,581,686 -0.09(-0.21%)
Jun 07, 2012 44.36 44.45 43.55 43.64 2,907,274 -0.23(-0.52%)
Jun 06, 2012 43.31 43.89 43.26 43.87 2,946,335 +0.98(+2.28%)
Jun 05, 2012 42.92 43.07 42.62 42.89 2,617,909 +0.29(+0.68%)
Jun 04, 2012 42.90 42.98 42.30 42.60 3,311,778 +0.43(+1.02%)
Jun 01, 2012 42.20 42.45 41.83 42.17 6,981,024 -0.90(-2.09%)
May 31, 2012 43.04 43.32 42.31 43.07 4,115,214 +0.24(+0.56%)
May 30, 2012 43.23 43.26 42.65 42.83 4,543,516 -1.15(-2.61%)
May 29, 2012 44.14 44.46 43.77 43.98 3,985,387 +0.09(+0.21%)
May 25, 2012 43.85 44.23 43.70 43.89 4,026,938 +0.13(+0.30%)
May 24, 2012 44.36 44.44 43.64 43.76 6,817,111 -0.27(-0.61%)
May 23, 2012 44.39 44.04 43.21 44.03 5,579,698 -0.36(-0.81%)
May 22, 2012 44.83 45.10 44.15 44.39 4,068,674 -0.14(-0.31%)
May 21, 2012 44.08 44.60 43.95 44.53 3,519,311 +0.70(+1.60%)
May 18, 2012 44.23 44.34 43.69 43.83 4,903,447 +0.12(+0.27%)
May 17, 2012 44.19 44.35 43.71 43.71 4,086,465 -0.60(-1.35%)
May 16, 2012 44.92 45.08 44.31 44.31 5,027,123 +0.68(+1.56%)
May 15, 2012 43.93 44.21 43.49 43.63 5,826,809 -0.53(-1.20%)
May 14, 2012 43.97 44.50 43.89 44.16 4,395,796 -0.83(-1.84%)
May 11, 2012 44.79 45.55 44.75 44.99 2,968,239 -0.45(-0.99%)
May 10, 2012 45.71 45.74 45.37 45.44 3,970,009 +0.79(+1.77%)
May 09, 2012 44.48 45.02 44.23 44.65 7,941,801 -1.18(-2.57%)
May 08, 2012 45.90 46.03 45.07 45.83 6,376,973 -1.22(-2.59%)
May 07, 2012 46.44 47.15 46.40 47.05 3,449,865 +0.54(+1.16%)
May 04, 2012 47.16 47.26 46.31 46.51 4,300,845 -0.88(-1.86%)
May 03, 2012 47.76 47.95 47.32 47.39 2,918,066 -0.23(-0.48%)
May 02, 2012 47.66 47.79 47.35 47.62 6,236,681 -0.80(-1.65%)
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.