TOT: Historical Prices for TOTAL S.A.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	61.62	62.01	61.48	61.91	1,285,800	61.91
19-Nov-09	63.04	63.07	62.25	62.79	1,438,000	62.79
18-Nov-09	64.18	64.22	63.27	63.53	1,763,300	63.53
17-Nov-09	63.42	63.70	62.96	63.52	1,462,400	63.52
16-Nov-09	63.53	64.28	63.44	63.75	2,330,900	63.75
13-Nov-09	62.45	63.00	61.94	62.80	3,495,500	62.80
12-Nov-09	62.99	63.25	61.58	61.88	1,551,800	61.88
11-Nov-09	63.26	63.62	62.66	62.94	2,399,600	62.94
10-Nov-09	62.25	62.90	62.07	62.68	1,440,400	62.68
9-Nov-09	62.37	62.76	62.35	62.47	2,258,900	62.47
9-Nov-09	$ 1.615 Dividend
6-Nov-09	61.70	62.82	61.60	62.40	2,069,500	60.79
5-Nov-09	62.16	63.10	61.96	62.57	2,604,500	60.95
4-Nov-09	61.26	62.20	61.02	61.51	2,362,400	59.92
3-Nov-09	59.48	60.95	59.37	60.80	2,465,900	59.23
2-Nov-09	60.52	61.66	59.69	60.40	2,645,500	58.84
30-Oct-09	61.59	61.80	59.50	60.07	3,766,800	58.52
29-Oct-09	61.81	62.55	61.81	62.48	2,560,400	60.86
28-Oct-09	62.65	62.80	60.97	61.17	3,436,700	59.59
27-Oct-09	63.34	63.73	62.40	62.50	3,482,500	60.88
26-Oct-09	63.98	64.53	61.88	62.09	2,999,800	60.48
23-Oct-09	64.45	64.53	63.05	63.43	2,145,300	61.79
22-Oct-09	63.54	64.25	62.94	63.99	3,184,100	62.33
21-Oct-09	63.13	64.65	63.08	63.72	2,883,400	62.07
20-Oct-09	63.91	63.93	63.02	63.55	1,682,900	61.91
19-Oct-09	63.74	64.02	63.47	63.79	1,682,800	62.14
16-Oct-09	62.98	63.35	62.47	63.17	2,038,400	61.54
15-Oct-09	62.28	63.11	62.27	62.99	1,949,900	61.36
14-Oct-09	62.28	62.70	62.08	62.70	2,254,600	61.08
13-Oct-09	60.92	60.93	60.08	60.55	1,304,400	58.98
12-Oct-09	60.51	60.93	60.26	60.33	1,206,200	58.77
9-Oct-09	59.57	59.78	59.03	59.58	1,674,900	58.04
8-Oct-09	58.92	59.54	58.65	59.19	1,716,000	57.66
7-Oct-09	58.60	59.05	58.30	58.70	1,111,300	57.18
6-Oct-09	58.33	59.56	58.29	59.00	1,761,300	57.47
5-Oct-09	57.18	57.78	57.06	57.62	2,771,600	56.13
2-Oct-09	57.15	57.89	57.05	57.21	1,724,100	55.73
1-Oct-09	58.71	58.80	57.41	57.44	1,797,800	55.95
30-Sep-09	59.83	59.95	58.60	59.26	2,019,800	57.73
29-Sep-09	59.27	59.62	59.00	59.14	1,649,700	57.61
28-Sep-09	58.61	60.14	58.53	59.78	1,340,400	58.23
25-Sep-09	58.68	59.18	58.15	58.63	2,753,100	57.11
24-Sep-09	60.74	60.78	58.68	58.81	2,876,300	57.29
23-Sep-09	61.63	61.98	60.62	60.91	1,822,800	59.33
22-Sep-09	62.19	62.43	61.78	62.23	1,787,400	60.62
21-Sep-09	60.62	61.38	60.46	61.23	1,379,600	59.65
18-Sep-09	61.66	61.67	60.97	61.51	2,049,800	59.92
17-Sep-09	61.47	61.63	60.63	60.85	3,158,300	59.28
16-Sep-09	61.41	61.52	60.38	61.45	2,526,200	59.86
15-Sep-09	61.03	61.48	60.58	61.37	1,521,000	59.78
14-Sep-09	60.02	61.01	60.02	60.93	1,658,200	59.35
11-Sep-09	61.00	61.28	60.36	60.71	1,894,300	59.14
10-Sep-09	60.74	61.22	60.40	61.01	1,549,100	59.43
9-Sep-09	60.37	60.88	59.94	60.38	2,391,000	58.82
8-Sep-09	58.84	59.38	58.59	59.00	1,300,800	57.47
4-Sep-09	56.93	57.80	56.49	57.45	2,123,500	55.96
3-Sep-09	56.29	56.52	55.69	56.48	1,825,600	55.02
2-Sep-09	56.13	56.89	55.93	56.21	2,744,200	54.76
1-Sep-09	56.72	57.52	55.53	55.66	2,162,000	54.22
31-Aug-09	57.31	57.46	56.80	57.27	1,292,100	55.79
28-Aug-09	58.26	58.41	57.47	57.63	976,300	56.14
27-Aug-09	57.59	58.36	56.91	58.10	1,812,400	56.60
26-Aug-09	57.02	57.26	56.57	57.26	1,438,600	55.78
25-Aug-09	57.57	58.11	57.21	57.35	1,550,500	55.87
24-Aug-09	57.31	57.79	56.90	57.09	1,184,700	55.61
21-Aug-09	56.37	57.54	56.34	57.08	1,957,500	55.60
20-Aug-09	54.82	55.25	54.68	55.14	2,747,100	53.71
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions