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 (%)
Oct 31, 2006 67.43 68.20 67.13 68.14 1,071,800 +0.71(+1.05%)
Oct 30, 2006 67.55 67.95 67.40 67.43 875,000 -0.70(-1.03%)
Oct 27, 2006 68.76 68.78 67.92 68.13 1,363,400 -0.68(-0.99%)
Oct 26, 2006 69.00 69.05 68.45 68.81 1,542,200 +0.39(+0.57%)
Oct 25, 2006 67.58 68.73 67.45 68.42 1,657,900 +0.42(+0.62%)
Oct 24, 2006 67.35 68.06 67.26 68.00 1,513,700 +0.17(+0.25%)
Oct 23, 2006 66.70 67.94 66.64 67.83 825,400 +0.06(+0.09%)
Oct 20, 2006 67.55 67.85 67.41 67.77 1,110,000 +0.09(+0.13%)
Oct 19, 2006 66.85 67.73 66.78 67.68 1,232,300 +1.57(+2.37%)
Oct 18, 2006 66.64 66.91 65.93 66.11 1,115,200 -0.55(-0.83%)
Oct 17, 2006 67.00 67.10 66.40 66.66 1,014,600 -0.11(-0.16%)
Oct 16, 2006 65.75 66.83 65.74 66.77 1,091,200 +1.05(+1.60%)
Oct 13, 2006 65.50 65.99 65.37 65.72 1,487,000 -0.09(-0.14%)
Oct 12, 2006 65.15 65.82 65.00 65.81 905,300 +1.02(+1.57%)
Oct 11, 2006 64.61 65.23 64.43 64.79 895,100 -0.56(-0.86%)
Oct 10, 2006 64.70 65.60 64.67 65.35 1,097,200 +0.53(+0.82%)
Oct 09, 2006 65.44 65.56 64.70 64.82 784,100 -0.18(-0.28%)
Oct 06, 2006 64.47 65.10 64.31 65.00 849,900 -0.10(-0.15%)
Oct 05, 2006 65.17 65.30 64.83 65.10 1,498,800 -0.05(-0.08%)
Oct 04, 2006 64.02 65.16 63.71 65.15 2,150,100 +1.06(+1.65%)
Oct 03, 2006 64.50 64.93 63.99 64.09 2,076,100 -1.18(-1.81%)
Oct 02, 2006 65.87 66.14 65.24 65.27 577,500 -0.67(-1.02%)
Sep 29, 2006 66.03 66.13 65.50 65.94 769,700 +0.16(+0.24%)
Sep 28, 2006 65.98 66.28 65.71 65.78 1,000,000 +0.30(+0.46%)
Sep 27, 2006 64.89 65.62 64.45 65.48 1,514,300 +0.76(+1.17%)
Sep 26, 2006 63.96 64.87 63.92 64.72 1,403,000 +0.58(+0.90%)
Sep 25, 2006 63.75 64.34 62.95 64.14 1,884,800 +0.09(+0.14%)
Sep 22, 2006 65.11 65.13 63.86 64.05 1,003,200 -0.42(-0.65%)
Sep 21, 2006 64.15 64.79 63.85 64.47 1,051,200 +0.73(+1.15%)
Sep 20, 2006 63.89 64.52 63.61 63.74 1,817,200 +0.49(+0.77%)
Sep 19, 2006 64.10 64.28 62.79 63.25 1,353,600 -0.89(-1.39%)
Sep 18, 2006 63.32 64.24 63.08 64.14 1,257,800 +1.10(+1.74%)
Sep 15, 2006 62.85 63.21 62.73 63.04 1,245,900 -0.09(-0.14%)
Sep 14, 2006 63.70 63.88 63.03 63.13 1,508,700 -1.08(-1.68%)
Sep 13, 2006 63.49 64.39 63.30 64.21 1,579,400 +0.59(+0.93%)
Sep 12, 2006 63.60 63.95 63.18 63.62 1,838,500 +0.37(+0.58%)
Sep 11, 2006 63.74 63.96 63.05 63.25 2,944,700 -0.93(-1.45%)
Sep 08, 2006 64.42 64.70 63.98 64.18 1,595,800 -0.81(-1.25%)
Sep 07, 2006 64.70 65.41 64.26 64.99 2,462,800 -0.60(-0.91%)
Sep 06, 2006 66.42 66.57 65.56 65.59 1,137,100 -1.98(-2.93%)
Sep 05, 2006 67.46 67.81 67.30 67.57 1,424,600 -0.28(-0.41%)
Sep 01, 2006 67.51 68.08 67.23 67.85 1,189,000 +0.42(+0.62%)
Aug 31, 2006 67.69 67.82 67.32 67.43 1,193,600 -0.93(-1.36%)
Aug 30, 2006 69.00 69.00 67.94 68.36 970,500 -0.57(-0.83%)
Aug 29, 2006 68.79 68.97 68.00 68.93 1,846,600 -0.30(-0.43%)
Aug 28, 2006 68.90 69.35 68.76 69.23 889,200 +0.37(+0.54%)
Aug 25, 2006 69.02 69.31 68.70 68.86 530,000 -0.09(-0.13%)
Aug 24, 2006 69.46 69.49 68.48 68.95 997,700 +0.31(+0.45%)
Aug 23, 2006 69.55 69.73 68.47 68.64 897,800 -0.31(-0.45%)
Aug 22, 2006 68.65 68.99 68.52 68.95 617,100 +0.04(+0.06%)
Aug 21, 2006 68.94 69.16 68.67 68.91 713,500 +0.57(+0.83%)
Aug 18, 2006 68.22 68.38 67.69 68.34 1,541,700 +0.41(+0.60%)
Aug 17, 2006 67.77 68.39 67.47 67.93 1,536,700 -0.44(-0.64%)
Aug 16, 2006 68.80 69.19 68.09 68.37 1,211,000 -0.43(-0.62%)
Aug 15, 2006 68.47 68.92 68.24 68.80 2,559,600 +1.51(+2.24%)
Aug 14, 2006 67.53 67.76 66.95 67.29 1,093,400 +0.00(+0.00%)
Aug 11, 2006 66.91 67.48 66.66 67.29 910,700 -0.11(-0.16%)
Aug 10, 2006 67.70 67.75 66.93 67.40 1,259,800 -0.15(-0.22%)
Aug 09, 2006 67.71 68.42 67.42 67.55 1,179,300 +1.12(+1.69%)
Aug 08, 2006 66.33 66.99 66.20 66.43 881,500 -0.43(-0.64%)
Aug 07, 2006 67.14 67.42 66.65 66.86 1,210,500 -0.58(-0.86%)
Aug 04, 2006 67.04 67.71 66.82 67.44 2,533,800 +1.17(+1.77%)
Aug 03, 2006 66.06 66.63 66.01 66.27 2,528,100 -0.59(-0.88%)
Aug 02, 2006 67.67 67.88 66.65 66.86 4,776,300 -0.99(-1.46%)
Aug 01, 2006 67.26 67.89 67.00 67.85 996,000 -0.38(-0.56%)
Jul 31, 2006 68.17 68.55 67.81 68.23 653,900 +0.15(+0.22%)
Jul 28, 2006 67.85 68.61 67.73 68.08 1,786,900 +0.81(+1.20%)
Jul 27, 2006 68.42 68.44 67.09 67.27 1,553,400 +0.29(+0.43%)
Jul 26, 2006 65.98 67.18 65.75 66.98 1,278,200 +1.57(+2.40%)
Jul 25, 2006 65.24 66.06 64.86 65.41 1,205,900 +0.61(+0.94%)
Jul 24, 2006 63.83 65.00 63.69 64.80 1,534,200 +1.31(+2.06%)
Jul 21, 2006 64.30 64.40 63.44 63.49 1,328,500 -0.29(-0.45%)
Jul 20, 2006 64.60 64.71 63.74 63.78 1,284,000 -0.59(-0.92%)
Jul 19, 2006 62.25 64.59 62.23 64.37 1,805,200 +1.22(+1.93%)
Jul 18, 2006 63.36 63.37 62.36 63.15 1,359,400 +0.20(+0.32%)
Jul 17, 2006 63.26 63.70 62.63 62.95 1,687,500 -2.11(-3.24%)
Jul 14, 2006 65.49 65.50 64.40 65.06 1,544,200 +0.00(+0.00%)
Jul 13, 2006 65.48 65.84 65.00 65.06 1,781,700 -1.06(-1.60%)
Jul 12, 2006 66.63 66.67 65.73 66.12 939,700 -0.45(-0.68%)
Jul 11, 2006 66.31 66.65 65.64 66.57 1,089,000 +0.39(+0.59%)
Jul 10, 2006 65.90 66.57 65.61 66.18 1,027,000 +0.29(+0.44%)
Jul 07, 2006 66.26 66.87 65.50 65.89 1,277,600 +0.42(+0.64%)
Jul 06, 2006 65.58 65.90 65.18 65.47 2,504,600 -0.07(-0.11%)
Jul 05, 2006 65.46 65.92 64.96 65.54 1,206,800 -0.72(-1.09%)
Jul 03, 2006 65.99 66.42 65.93 66.26 724,400 +0.74(+1.13%)
Jun 30, 2006 65.26 65.83 64.77 65.52 2,077,700 +1.37(+2.14%)
Jun 29, 2006 62.51 64.25 62.34 64.15 2,561,400 +1.61(+2.57%)
Jun 28, 2006 62.40 62.68 61.88 62.54 1,229,500 +0.70(+1.13%)
Jun 27, 2006 62.75 63.21 61.80 61.84 1,549,200 -0.62(-0.99%)
Jun 26, 2006 62.20 62.68 61.57 62.46 1,198,400 +0.12(+0.19%)
Jun 23, 2006 61.82 62.87 61.76 62.34 1,147,800 +0.89(+1.45%)
Jun 22, 2006 61.15 61.60 60.79 61.45 880,600 +0.02(+0.03%)
Jun 21, 2006 60.25 61.79 60.22 61.43 1,880,200 +1.42(+2.37%)
Jun 20, 2006 60.05 61.08 59.80 60.01 1,584,600 +0.26(+0.44%)
Jun 19, 2006 60.83 60.89 59.38 59.75 1,077,000 -1.19(-1.95%)
Jun 16, 2006 61.32 61.49 60.59 60.94 2,137,400 -0.71(-1.15%)
Jun 15, 2006 60.15 61.78 60.15 61.65 1,299,600 +2.50(+4.23%)
Jun 14, 2006 59.61 60.06 58.44 59.15 1,594,300 +0.93(+1.60%)
Jun 13, 2006 59.67 59.91 58.06 58.22 1,417,000 -1.88(-3.13%)
Jun 12, 2006 61.21 61.43 60.00 60.10 1,333,000 -0.82(-1.35%)
Jun 09, 2006 60.86 61.63 60.53 60.92 1,251,400 -0.46(-0.75%)
Jun 08, 2006 60.91 61.61 59.68 61.38 1,992,700 -0.91(-1.46%)
Jun 07, 2006 63.11 63.52 62.23 62.29 1,845,800 -1.46(-2.29%)
Jun 06, 2006 64.29 64.30 63.17 63.75 1,692,300 -1.04(-1.61%)
Jun 05, 2006 66.35 66.45 64.71 64.79 933,800 -1.19(-1.80%)
Jun 02, 2006 65.90 66.09 64.84 65.98 1,158,400 +0.50(+0.76%)
Jun 01, 2006 64.04 65.50 63.86 65.48 1,780,500 +0.27(+0.41%)
May 31, 2006 65.05 65.28 64.50 65.21 1,761,300 +0.86(+1.34%)
May 30, 2006 66.05 66.05 64.26 64.35 1,513,800 -1.49(-2.26%)
May 26, 2006 65.10 66.00 65.03 65.84 1,178,600 +0.22(+0.34%)
May 25, 2006 64.25 65.97 63.94 65.62 1,374,300 +2.41(+3.81%)
May 24, 2006 64.01 64.28 62.65 63.21 3,098,500 -1.22(-1.89%)
May 23, 2006 65.34 66.10 64.37 64.43 2,868,900 -65.97(-50.59%)
May 22, 2006 130.64 131.49 128.89 130.40 2,811,000 -2.81(-2.11%)
May 19, 2006 131.60 133.72 130.34 133.21 773,800 +0.71(+0.54%)
May 18, 2006 134.60 134.65 132.25 132.50 904,600 -1.32(-0.99%)
May 17, 2006 135.90 136.70 131.75 133.82 1,185,700 -3.78(-2.75%)
May 16, 2006 137.55 138.61 136.30 137.60 736,100 +0.64(+0.47%)
May 15, 2006 136.49 137.55 135.71 136.96 1,253,400 -4.69(-3.31%)
May 12, 2006 142.80 143.15 140.72 141.65 1,309,100 -0.88(-0.62%)
May 11, 2006 144.22 144.54 142.53 142.53 1,045,700 -1.05(-0.73%)
May 10, 2006 142.75 143.64 141.89 143.58 499,700 +0.31(+0.22%)
May 09, 2006 142.40 143.64 142.40 143.27 659,200 +0.39(+0.27%)
May 08, 2006 142.98 143.16 141.60 142.88 807,400 -1.47(-1.02%)
May 05, 2006 143.27 144.35 142.86 144.35 938,500 +3.46(+2.46%)
May 04, 2006 140.01 141.48 139.25 140.89 1,164,700 +2.39(+1.73%)
May 03, 2006 140.07 140.07 137.81 138.50 614,500 -2.23(-1.58%)
May 02, 2006 140.14 141.09 139.83 140.73 718,700 +1.88(+1.35%)
May 01, 2006 138.50 140.27 138.50 138.85 531,500 +0.83(+0.60%)
Apr 28, 2006 138.15 139.30 137.86 138.02 625,400 -0.23(-0.17%)
Apr 27, 2006 136.37 139.53 136.13 138.25 867,800 +0.00(+0.00%)
Apr 26, 2006 139.62 140.42 137.88 138.25 1,167,700 -1.80(-1.29%)
Apr 25, 2006 141.30 141.76 139.23 140.05 928,800 -0.85(-0.60%)
Apr 24, 2006 141.45 141.74 140.70 140.90 973,100 -0.10(-0.07%)
Apr 21, 2006 139.40 141.00 138.87 141.00 775,900 +2.90(+2.10%)
Apr 20, 2006 139.48 139.72 137.14 138.10 853,000 -1.18(-0.85%)
Apr 19, 2006 137.00 139.44 136.58 139.28 756,200 +0.98(+0.71%)
Apr 18, 2006 137.26 138.35 136.66 138.30 1,111,200 +2.65(+1.95%)
Apr 17, 2006 134.70 135.78 134.68 135.65 409,100 +1.87(+1.40%)
Apr 13, 2006 133.35 133.80 132.07 133.78 526,200 +0.43(+0.32%)
Apr 12, 2006 133.58 134.44 132.79 133.35 826,000 -0.23(-0.17%)
Apr 11, 2006 136.00 136.31 133.11 133.58 851,700 -1.36(-1.01%)
Apr 10, 2006 135.41 135.80 134.68 134.94 529,800 +1.44(+1.08%)
Apr 07, 2006 136.38 136.55 133.37 133.50 748,500 -0.53(-0.40%)
Apr 06, 2006 134.17 134.57 132.87 134.03 639,700 -1.07(-0.79%)
Apr 05, 2006 133.55 135.10 133.19 135.10 672,800 +1.88(+1.41%)
Apr 04, 2006 133.52 133.78 132.39 133.22 1,242,100 +0.91(+0.69%)
Apr 03, 2006 132.01 133.67 131.82 132.31 544,600 +0.58(+0.44%)
Mar 31, 2006 132.45 132.59 131.23 131.73 573,500 -1.02(-0.77%)
Mar 30, 2006 132.50 134.05 132.40 132.75 859,800 +1.54(+1.17%)
Mar 29, 2006 130.51 131.54 130.04 131.21 579,000 +2.01(+1.56%)
Mar 28, 2006 130.47 130.95 129.07 129.20 915,600 -0.53(-0.41%)
Mar 27, 2006 129.26 129.99 129.15 129.73 397,500 +0.10(+0.08%)
Mar 24, 2006 128.80 130.24 128.69 129.63 559,800 +1.89(+1.48%)
Mar 23, 2006 128.19 128.47 127.16 127.74 655,900 -0.16(-0.13%)
Mar 22, 2006 127.50 128.59 127.21 127.90 587,700 +0.89(+0.70%)
Mar 21, 2006 128.09 128.26 126.95 127.01 686,200 -1.46(-1.14%)
Mar 20, 2006 129.99 130.18 128.38 128.47 718,500 -1.58(-1.21%)
Mar 17, 2006 130.92 130.93 129.78 130.05 572,400 -0.65(-0.50%)
Mar 16, 2006 129.32 130.87 129.17 130.70 606,600 +0.85(+0.65%)
Mar 15, 2006 129.85 130.00 128.92 129.85 710,400 +0.55(+0.43%)
Mar 14, 2006 127.18 129.67 127.03 129.30 794,100 +2.19(+1.72%)
Mar 13, 2006 125.95 127.25 125.95 127.11 1,232,900 +1.72(+1.37%)
Mar 10, 2006 124.10 125.55 123.90 125.39 1,027,200 +1.00(+0.80%)
Mar 09, 2006 123.99 124.87 123.65 124.39 963,000 -0.11(-0.09%)
Mar 08, 2006 123.56 124.84 123.04 124.50 853,400 +0.10(+0.08%)
Mar 07, 2006 124.00 124.65 123.68 124.40 1,078,100 -0.44(-0.35%)
Mar 06, 2006 127.15 127.19 124.56 124.84 687,700 -1.55(-1.23%)
Mar 03, 2006 126.94 127.24 126.20 126.39 1,031,700 -0.91(-0.71%)
Mar 02, 2006 126.41 127.30 125.72 127.30 1,207,600 +0.36(+0.28%)
Mar 01, 2006 126.25 127.34 126.22 126.94 986,700 +0.81(+0.64%)
Feb 28, 2006 126.93 126.60 125.42 126.13 718,500 -0.80(-0.63%)
Feb 27, 2006 126.83 127.40 126.67 126.93 496,700 -0.73(-0.57%)
Feb 24, 2006 127.52 128.35 127.41 127.66 910,900 +0.35(+0.27%)
Feb 23, 2006 127.46 128.10 126.67 127.31 756,500 -0.54(-0.42%)
Feb 22, 2006 127.90 128.00 127.11 127.85 699,000 -1.06(-0.82%)
Feb 21, 2006 129.64 130.00 128.61 128.91 940,800 -0.40(-0.31%)
Feb 17, 2006 128.49 129.31 128.20 129.31 923,300 +1.70(+1.33%)
Feb 16, 2006 126.89 127.70 126.54 127.61 1,222,400 +1.11(+0.88%)
Feb 15, 2006 127.71 129.53 125.82 126.50 1,326,400 -1.71(-1.33%)
Feb 14, 2006 127.36 129.22 127.05 128.21 1,109,800 -0.54(-0.42%)
Feb 13, 2006 127.86 130.24 127.85 128.75 1,012,100 +0.04(+0.03%)
Feb 10, 2006 130.07 130.50 127.79 128.71 1,344,900 -1.01(-0.78%)
Feb 09, 2006 131.19 131.79 129.55 129.72 1,133,800 +0.14(+0.11%)
Feb 08, 2006 130.01 130.16 128.71 129.58 1,225,400 -1.34(-1.02%)
Feb 07, 2006 132.35 132.58 130.63 130.92 812,700 -2.73(-2.04%)
Feb 06, 2006 133.87 134.43 133.00 133.65 572,000 +0.35(+0.26%)
Feb 03, 2006 133.05 134.47 132.60 133.30 1,067,300 -0.44(-0.33%)
Feb 02, 2006 136.08 136.21 133.74 133.74 1,275,300 -2.25(-1.65%)
Feb 01, 2006 137.35 138.54 135.92 135.99 1,050,300 -2.34(-1.69%)
Jan 31, 2006 139.22 139.52 137.59 138.33 589,700 -0.04(-0.03%)
Jan 30, 2006 138.07 139.11 137.75 138.37 672,000 +1.27(+0.93%)
Jan 27, 2006 135.11 138.00 136.24 137.10 671,600 +2.00(+1.48%)
Jan 26, 2006 134.76 135.35 133.42 135.10 1,036,000 +1.32(+0.99%)
Jan 25, 2006 135.62 135.74 133.30 133.78 1,228,600 -0.37(-0.28%)
Jan 24, 2006 135.10 135.47 134.04 134.15 682,800 -0.63(-0.47%)
Jan 23, 2006 133.98 135.21 133.69 134.78 682,600 +1.01(+0.76%)
Jan 20, 2006 135.50 135.51 132.39 133.77 1,256,800 -1.04(-0.77%)
Jan 19, 2006 132.43 134.87 132.43 134.81 871,700 +1.53(+1.15%)
Jan 18, 2006 134.35 134.43 131.98 133.28 1,082,500 -2.28(-1.68%)
Jan 17, 2006 134.96 135.59 134.63 135.56 628,600 +0.91(+0.68%)
Jan 13, 2006 132.70 134.98 132.69 134.65 534,200 +2.04(+1.54%)
Jan 12, 2006 134.14 134.75 132.39 132.61 707,100 -0.70(-0.53%)
Jan 11, 2006 131.91 133.98 131.33 133.31 815,900 +1.16(+0.88%)
Jan 10, 2006 131.76 132.63 131.76 132.15 436,700 -0.34(-0.26%)
Jan 09, 2006 132.87 132.96 131.51 132.49 499,600 +0.97(+0.74%)
Jan 06, 2006 131.15 132.30 130.73 131.52 769,700 +2.17(+1.68%)
Jan 05, 2006 130.03 130.34 129.16 129.35 903,600 -1.10(-0.84%)
Jan 04, 2006 129.60 130.62 129.54 130.45 734,100 +0.38(+0.29%)
Jan 03, 2006 128.51 130.20 128.31 130.07 1,334,200 +3.67(+2.90%)
Dec 30, 2005 124.75 126.97 124.34 126.40 760,700 -0.28(-0.22%)
Dec 29, 2005 126.66 127.67 126.21 126.68 386,900 -0.27(-0.21%)
Dec 28, 2005 126.97 127.50 126.49 126.95 548,400 +1.09(+0.87%)
Dec 27, 2005 127.20 127.31 125.84 125.86 726,300 -1.98(-1.55%)
Dec 23, 2005 127.58 128.30 127.05 127.84 402,600 -0.19(-0.15%)
Dec 22, 2005 127.90 128.10 127.26 128.03 821,500 +1.03(+0.81%)
Dec 21, 2005 128.10 128.24 126.72 127.00 1,375,700 +0.28(+0.22%)
Dec 20, 2005 127.12 127.77 126.62 126.72 920,700 -1.07(-0.84%)
Dec 19, 2005 128.17 129.03 127.25 127.79 612,800 -1.24(-0.96%)
Dec 16, 2005 130.19 130.35 128.70 129.03 955,400 -0.16(-0.12%)
Dec 15, 2005 130.34 130.64 128.44 129.19 737,800 -2.43(-1.85%)
Dec 14, 2005 130.63 131.85 131.18 131.62 878,800 +1.92(+1.48%)
Dec 13, 2005 130.15 130.60 129.42 129.70 794,800 +1.25(+0.97%)
Dec 12, 2005 128.16 128.68 127.91 128.45 539,300 +0.80(+0.63%)
Dec 09, 2005 128.05 128.64 127.37 127.65 637,700 -1.77(-1.37%)
Dec 08, 2005 127.45 129.86 127.01 129.42 1,044,400 +2.60(+2.05%)
Dec 07, 2005 128.65 128.91 126.51 126.82 841,500 -2.27(-1.76%)
Dec 06, 2005 129.15 129.78 128.61 129.09 650,300 +0.04(+0.03%)
Dec 05, 2005 129.10 129.98 128.70 129.05 479,900 +0.66(+0.51%)
Dec 02, 2005 128.33 128.75 127.62 128.39 527,400 -0.08(-0.06%)
Dec 01, 2005 127.11 129.15 126.86 128.47 553,700 +3.78(+3.03%)
Nov 30, 2005 125.07 125.48 124.07 124.69 1,861,600 -0.96(-0.76%)
Nov 29, 2005 125.99 126.19 125.45 125.65 1,477,400 +0.17(+0.14%)
Nov 28, 2005 127.70 127.76 125.48 125.48 898,500 -2.73(-2.13%)
Nov 25, 2005 128.23 128.45 127.71 128.21 242,700 -0.90(-0.70%)
Nov 23, 2005 129.10 129.87 128.41 129.11 409,600 -1.04(-0.80%)
Nov 22, 2005 128.06 130.15 128.06 130.15 697,100 +2.55(+2.00%)
Nov 21, 2005 127.55 127.91 126.51 127.60 542,800 +0.67(+0.53%)
Nov 18, 2005 126.64 127.04 125.48 126.93 949,400 +1.93(+1.54%)
Nov 17, 2005 124.81 126.10 124.36 125.00 887,700 +0.90(+0.73%)
Nov 16, 2005 123.18 124.75 122.57 124.10 935,000 +0.16(+0.13%)
Nov 15, 2005 124.36 126.05 123.71 123.94 988,200 -0.42(-0.34%)
Nov 14, 2005 124.24 124.80 123.18 124.36 778,800 +2.25(+1.84%)
Nov 11, 2005 120.98 122.25 120.98 122.11 1,574,200 +0.19(+0.16%)
Nov 10, 2005 124.52 124.52 121.71 121.92 1,853,500 -4.50(-3.56%)
Nov 09, 2005 126.50 127.96 125.55 126.42 966,800 -0.27(-0.21%)
Nov 08, 2005 125.74 127.10 125.65 126.69 793,500 -0.47(-0.37%)
Nov 07, 2005 127.00 127.75 126.39 127.16 530,900 -1.54(-1.20%)
Nov 04, 2005 129.95 130.09 127.75 128.70 1,431,700 -2.70(-2.05%)
Nov 03, 2005 129.15 131.41 128.92 131.40 1,021,200 +3.20(+2.50%)
Nov 02, 2005 126.20 128.33 126.20 128.20 945,400 +1.70(+1.34%)
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.