TOTAL SA $50.65

up +0.35


20/5/2013 04:20 PM  |  NYSE : TOT  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

TOT historical data

Date Open High Low Close Volume
5/20/2013 50.00 50.85 49.99 50.65 11792
5/17/2013 50.14 50.42 49.90 50.30 13112
5/16/2013 49.36 49.82 49.36 49.56 13460
5/15/2013 49.77 50.26 49.69 50.11 11463
5/14/2013 50.04 50.73 50.04 50.61 12246
5/13/2013 50.40 50.49 50.08 50.49 6157
5/10/2013 50.26 50.44 50.00 50.37 6144
5/9/2013 50.89 50.94 50.37 50.64 7025
5/8/2013 50.80 51.10 50.70 50.88 9720
5/7/2013 50.57 50.73 50.24 50.54 9343
5/6/2013 50.27 50.43 50.00 50.28 10294
5/3/2013 50.00 50.50 49.98 50.27 9339
5/2/2013 49.61 49.78 49.41 49.50 20503
5/1/2013 50.20 50.31 49.49 49.74 15120
4/30/2013 50.18 50.39 50.09 50.24 15296
4/29/2013 49.63 50.02 49.58 49.70 18033
4/26/2013 48.82 49.01 48.60 48.88 19103
4/25/2013 49.37 49.69 49.08 49.08 16134
4/24/2013 48.94 49.25 48.65 48.65 28475
4/23/2013 47.41 48.15 47.36 47.92 11892
4/22/2013 46.62 47.10 46.34 46.91 15387
4/19/2013 46.54 46.68 46.29 46.43 25762
4/18/2013 46.42 46.52 45.97 46.19 19854
4/17/2013 47.02 47.02 45.93 46.42 29175
4/16/2013 48.18 48.22 47.50 47.88 16031
4/15/2013 47.89 47.93 47.31 47.40 20483
4/12/2013 48.99 49.13 48.56 48.85 10563
4/11/2013 48.88 49.50 48.82 49.31 15958
4/10/2013 49.03 49.27 48.64 48.81 20246
4/9/2013 48.35 48.92 48.06 48.75 11130
4/8/2013 48.24 48.26 47.81 48.04 14980
4/5/2013 48.00 48.29 47.78 48.18 19735
4/4/2013 48.10 48.45 47.92 48.28 17325
4/3/2013 48.64 48.75 48.11 48.28 16153
4/2/2013 48.69 49.22 48.61 48.80 21103
4/1/2013 48.09 48.27 47.90 48.08 12867
3/28/2013 48.04 48.38 47.84 47.98 25039
3/27/2013 47.57 48.19 47.50 48.19 36097
3/26/2013 48.79 48.85 48.33 48.79 29829
3/25/2013 49.80 49.85 48.56 48.81 21504
3/22/2013 49.61 49.97 49.44 49.60 17184
3/21/2013 49.45 49.89 49.33 49.42 27914
3/20/2013 50.30 50.48 49.92 50.22 8096
3/19/2013 49.94 50.04 49.31 49.85 17215
3/18/2013 49.76 50.44 49.73 50.00 15612
3/15/2013 50.56 50.81 50.29 50.81 12513
3/14/2013 50.49 50.84 50.24 50.84 10366
3/13/2013 50.21 50.37 49.91 50.22 10759
3/12/2013 51.34 51.62 51.19 51.34 13764
3/11/2013 50.95 51.44 50.88 51.44 10936
3/8/2013 51.08 51.28 50.68 51.03 13512
3/7/2013 50.96 51.44 50.86 51.40 13255
3/6/2013 50.85 51.09 50.69 51.08 22493
3/5/2013 50.52 50.95 50.40 50.85 12872
3/4/2013 49.75 50.14 49.59 50.03 11073
3/1/2013 49.66 50.24 49.26 50.07 14540
2/28/2013 49.75 50.38 49.67 50.02 9069
2/27/2013 49.20 50.15 49.13 50.05 14768
2/26/2013 49.33 49.55 48.56 49.14 30656
2/25/2013 51.76 51.85 49.20 49.27 25265
2/22/2013 49.95 50.48 49.73 50.47 17859
2/21/2013 49.52 49.66 49.16 49.50 27667
2/20/2013 51.10 51.16 50.23 50.43 20435
2/19/2013 51.12 51.57 51.00 51.51 26732
2/15/2013 50.12 50.19 49.66 49.99 37985
2/14/2013 50.45 50.86 50.32 50.67 36878
2/13/2013 51.76 52.09 51.64 51.95 8644
2/12/2013 51.23 51.74 51.14 51.40 7942
2/11/2013 51.27 51.30 50.90 51.23 18917
2/8/2013 51.37 51.72 51.27 51.54 17213
2/7/2013 52.61 52.69 51.45 51.73 19900
2/6/2013 52.53 52.99 52.33 52.99 14846
2/5/2013 53.39 53.80 53.25 53.58 8861
2/4/2013 53.88 54.07 52.77 53.11 17127
2/1/2013 54.87 55.20 54.67 54.92 23476
1/31/2013 54.74 54.97 53.99 54.29 33433
1/30/2013 54.84 55.35 54.68 54.68 24728
1/29/2013 53.68 54.49 53.65 54.37 17396
1/28/2013 53.48 53.49 53.12 53.28 11109
1/25/2013 53.66 53.81 53.36 53.51 10061
1/24/2013 52.69 53.25 52.61 52.97 8218
1/23/2013 52.43 52.76 52.21 52.76 8640
1/22/2013 52.59 52.96 52.41 52.79 9237
1/18/2013 52.79 52.85 52.22 52.69 17444
1/17/2013 53.25 53.27 52.94 53.12 7861
1/16/2013 52.86 53.20 52.78 52.95 7730
1/15/2013 52.79 53.25 52.75 53.20 8721
1/14/2013 52.89 53.02 52.68 52.91 11071
1/11/2013 52.59 52.92 52.32 52.88 11608
1/10/2013 52.33 52.50 52.11 52.38 11852
1/9/2013 51.59 51.87 51.54 51.55 8222
1/8/2013 51.58 51.66 51.32 51.58 10925
1/7/2013 51.24 51.70 51.15 51.69 13066
1/4/2013 51.87 52.34 51.85 52.31 8816
1/3/2013 52.11 52.48 51.99 52.18 11970
1/2/2013 52.90 53.00 52.43 52.57 11782
12/31/2012 51.38 52.25 51.23 52.01 12150
12/28/2012 51.56 51.69 51.25 51.43 8312
12/27/2012 52.77 52.77 52.01 52.40 16978
12/26/2012 51.85 51.85 51.41 51.54 5666
Marketplace
Trading Center