DTE Energy (NY: DTE )

135.46 USD +0.51 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 69.25 69.48 68.19 69.14 1,178,449 -0.20(-0.29%)
Oct 30, 2013 69.94 70.31 69.23 69.34 1,080,904 -0.45(-0.64%)
Oct 29, 2013 70.21 70.22 69.29 69.79 1,251,060 +0.15(+0.22%)
Oct 28, 2013 69.56 70.19 69.29 69.64 1,557,099 +0.20(+0.29%)
Oct 25, 2013 67.13 69.47 66.58 69.44 1,816,316 +1.84(+2.72%)
Oct 24, 2013 68.27 68.32 67.30 67.60 1,174,949 -0.66(-0.97%)
Oct 23, 2013 67.40 68.89 67.24 68.26 1,815,854 +0.84(+1.25%)
Oct 22, 2013 66.91 67.65 66.76 67.42 888,947 +0.58(+0.87%)
Oct 21, 2013 67.16 67.38 66.61 66.84 732,188 -0.37(-0.55%)
Oct 18, 2013 67.40 67.72 67.06 67.21 966,986 -0.01(-0.01%)
Oct 17, 2013 66.08 67.34 65.71 67.22 1,285,240 +0.96(+1.45%)
Oct 16, 2013 65.94 66.39 65.71 66.26 971,718 +0.55(+0.84%)
Oct 15, 2013 66.38 66.62 65.69 65.71 1,414,927 -0.78(-1.17%)
Oct 14, 2013 66.47 66.69 65.56 66.49 923,044 -0.34(-0.51%)
Oct 11, 2013 66.56 66.96 66.35 66.83 567,441 +0.31(+0.47%)
Oct 10, 2013 66.00 66.55 65.15 66.52 875,525 +0.90(+1.37%)
Oct 09, 2013 65.27 66.26 64.97 65.62 1,238,393 +0.55(+0.85%)
Oct 08, 2013 64.75 65.55 64.57 65.07 1,910,809 +0.54(+0.84%)
Oct 07, 2013 64.75 65.16 64.45 64.53 945,808 -0.54(-0.83%)
Oct 04, 2013 65.18 65.52 64.98 65.07 570,642 -0.12(-0.18%)
Oct 03, 2013 66.07 66.07 64.98 65.19 767,148 -1.13(-1.70%)
Oct 02, 2013 65.96 66.35 65.50 66.32 939,496 +0.19(+0.29%)
Oct 01, 2013 66.16 66.40 65.89 66.13 568,010 +0.15(+0.23%)
Sep 30, 2013 65.66 66.07 65.54 65.98 955,103 -0.08(-0.12%)
Sep 27, 2013 66.20 66.63 65.80 66.06 794,665 -0.50(-0.75%)
Sep 26, 2013 66.69 67.06 66.31 66.56 760,620 +0.01(+0.02%)
Sep 25, 2013 67.28 67.48 66.35 66.55 1,229,865 -0.63(-0.94%)
Sep 24, 2013 67.69 67.88 67.11 67.18 1,463,167 -0.42(-0.62%)
Sep 23, 2013 67.13 68.15 66.67 67.60 1,392,149 +0.42(+0.63%)
Sep 20, 2013 67.91 68.10 66.96 67.18 1,470,604 -0.73(-1.07%)
Sep 19, 2013 68.10 68.65 67.60 67.91 843,099 -0.29(-0.43%)
Sep 18, 2013 66.36 68.43 66.03 68.20 1,046,722 +1.98(+2.99%)
Sep 17, 2013 66.10 66.46 65.94 66.22 736,722 +0.31(+0.47%)
Sep 16, 2013 66.75 66.94 65.75 65.91 1,105,257 +0.09(+0.14%)
Sep 13, 2013 65.88 66.34 65.71 65.82 516,551 +0.13(+0.20%)
Sep 12, 2013 66.40 67.02 65.60 65.69 771,934 -1.17(-1.75%)
Sep 11, 2013 66.71 66.90 65.75 66.86 1,521,638 +0.15(+0.22%)
Sep 10, 2013 66.24 66.71 65.98 66.71 2,901,703 +0.61(+0.92%)
Sep 09, 2013 65.56 66.24 65.27 66.10 681,910 +0.54(+0.82%)
Sep 06, 2013 65.29 65.99 65.23 65.56 2,880,590 +0.56(+0.86%)
Sep 05, 2013 65.74 66.00 64.92 65.00 1,117,067 -0.74(-1.13%)
Sep 04, 2013 65.85 65.89 65.03 65.74 1,082,215 -0.12(-0.18%)
Sep 03, 2013 67.28 67.63 65.67 65.86 794,057 -1.01(-1.51%)
Aug 30, 2013 67.01 67.35 66.58 66.87 669,255 -0.15(-0.22%)
Aug 29, 2013 67.28 67.45 66.73 67.02 694,506 -0.28(-0.42%)
Aug 28, 2013 67.29 67.61 66.95 67.30 913,623 +0.10(+0.15%)
Aug 27, 2013 66.47 67.50 66.47 67.20 863,298 +0.16(+0.24%)
Aug 26, 2013 67.34 67.64 66.84 67.04 709,501 -0.34(-0.50%)
Aug 23, 2013 66.97 67.51 66.72 67.38 584,002 +0.45(+0.67%)
Aug 22, 2013 66.88 67.22 66.61 66.93 422,503 +0.15(+0.22%)
Aug 21, 2013 67.36 67.45 66.46 66.78 995,657 -0.81(-1.20%)
Aug 20, 2013 67.14 68.02 66.81 67.59 734,920 +0.43(+0.64%)
Aug 19, 2013 67.35 67.93 66.74 67.16 797,368 -0.43(-0.64%)
Aug 16, 2013 68.30 68.38 67.19 67.59 840,193 -0.87(-1.27%)
Aug 15, 2013 69.02 69.09 68.30 68.46 847,822 -0.91(-1.31%)
Aug 14, 2013 69.86 70.01 69.17 69.37 744,632 -0.55(-0.79%)
Aug 13, 2013 70.45 70.60 69.69 69.92 780,012 -0.53(-0.75%)
Aug 12, 2013 70.35 70.50 70.05 70.45 597,161 -0.35(-0.49%)
Aug 09, 2013 71.07 71.08 70.34 70.80 1,001,539 -0.27(-0.38%)
Aug 08, 2013 70.76 71.28 70.43 71.07 533,265 +0.44(+0.62%)
Aug 07, 2013 70.39 71.00 70.24 70.63 659,712 -0.10(-0.14%)
Aug 06, 2013 71.05 71.19 70.70 70.73 1,369,453 -0.32(-0.45%)
Aug 05, 2013 71.39 71.39 70.80 71.05 649,697 -0.59(-0.82%)
Aug 02, 2013 71.58 71.77 71.09 71.64 548,984 +0.05(+0.07%)
Aug 01, 2013 71.07 71.63 70.93 71.59 774,302 +0.89(+1.26%)
Jul 31, 2013 70.98 71.20 70.26 70.70 1,123,992 -0.53(-0.74%)
Jul 30, 2013 70.97 71.59 70.85 71.23 1,161,121 +0.63(+0.89%)
Jul 29, 2013 69.84 71.01 69.75 70.60 889,552 +0.45(+0.64%)
Jul 26, 2013 69.68 70.22 68.99 70.15 819,201 +0.13(+0.19%)
Jul 25, 2013 69.54 70.28 69.33 70.02 752,734 +0.37(+0.53%)
Jul 24, 2013 70.82 70.94 69.16 69.65 672,240 -1.19(-1.68%)
Jul 23, 2013 70.50 70.93 70.41 70.84 788,674 +0.36(+0.51%)
Jul 22, 2013 70.34 70.75 70.27 70.48 504,648 +0.21(+0.30%)
Jul 19, 2013 70.68 70.77 70.14 70.27 572,216 -0.26(-0.37%)
Jul 18, 2013 69.78 70.61 69.60 70.53 569,668 +1.22(+1.76%)
Jul 17, 2013 69.90 70.08 69.17 69.31 853,700 -0.25(-0.36%)
Jul 16, 2013 69.97 70.07 69.33 69.56 598,027 -0.25(-0.36%)
Jul 15, 2013 68.87 69.83 68.79 69.81 1,194,813 +0.82(+1.19%)
Jul 12, 2013 68.72 69.02 68.15 68.99 856,303 +0.25(+0.36%)
Jul 11, 2013 68.15 68.78 68.06 68.74 735,309 +1.17(+1.73%)
Jul 10, 2013 66.47 67.60 66.43 67.57 1,123,560 +0.74(+1.11%)
Jul 09, 2013 66.79 66.84 66.09 66.83 1,849,810 +0.42(+0.63%)
Jul 08, 2013 65.98 66.85 65.81 66.41 793,919 +0.64(+0.97%)
Jul 05, 2013 65.92 66.05 64.71 65.77 733,213 -0.13(-0.20%)
Jul 03, 2013 65.59 66.11 65.44 65.90 431,061 -0.11(-0.17%)
Jul 02, 2013 65.82 66.46 65.72 66.01 698,381 +0.19(+0.29%)
Jul 01, 2013 67.60 67.66 65.55 65.82 789,753 -1.19(-1.78%)
Jun 28, 2013 66.37 67.15 65.92 67.01 1,072,949 +0.35(+0.53%)
Jun 27, 2013 66.61 67.27 66.57 66.66 755,945 +0.27(+0.41%)
Jun 26, 2013 65.74 66.64 65.72 66.39 1,336,371 +1.09(+1.67%)
Jun 25, 2013 64.60 65.46 64.08 65.30 846,525 +0.99(+1.54%)
Jun 24, 2013 64.18 64.88 63.68 64.31 1,116,006 -0.36(-0.56%)
Jun 21, 2013 64.40 65.03 63.38 64.67 1,662,408 +0.67(+1.05%)
Jun 20, 2013 65.65 65.72 63.85 64.00 1,435,982 -2.08(-3.15%)
Jun 19, 2013 67.42 67.72 66.04 66.08 1,192,200 -1.51(-2.23%)
Jun 18, 2013 67.06 67.59 66.73 67.59 544,294 +0.54(+0.81%)
Jun 17, 2013 67.29 67.76 66.73 67.05 728,588 +0.18(+0.27%)
Jun 14, 2013 66.96 67.34 66.65 66.87 705,983 -0.17(-0.25%)
Jun 13, 2013 65.99 67.12 65.40 67.04 901,577 +0.69(+1.04%)
Jun 12, 2013 67.31 67.59 66.22 66.35 614,330 -0.65(-0.97%)
Jun 11, 2013 66.72 67.39 66.58 67.00 2,903,684 -0.12(-0.18%)
Jun 10, 2013 67.54 67.61 66.99 67.12 3,208,686 -0.39(-0.58%)
Jun 07, 2013 66.98 67.56 66.57 67.51 3,142,312 +0.73(+1.09%)
Jun 06, 2013 66.07 66.80 65.90 66.78 664,292 +0.80(+1.21%)
Jun 05, 2013 66.32 66.48 65.63 65.98 593,054 -0.51(-0.77%)
Jun 04, 2013 66.70 67.05 66.04 66.49 825,992 -0.32(-0.48%)
Jun 03, 2013 66.59 67.28 65.78 66.81 766,176 +0.20(+0.30%)
May 31, 2013 67.25 68.08 66.59 66.61 839,040 -0.84(-1.25%)
May 30, 2013 66.50 68.14 66.50 67.45 1,816,430 +1.19(+1.80%)
May 29, 2013 67.29 67.29 65.45 66.26 1,751,990 -1.43(-2.11%)
May 28, 2013 68.52 68.97 67.30 67.69 1,265,919 -0.58(-0.85%)
May 24, 2013 68.95 69.11 68.02 68.27 764,263 -1.01(-1.46%)
May 23, 2013 69.89 69.89 68.37 69.28 1,087,439 -1.02(-1.45%)
May 22, 2013 71.36 72.18 69.86 70.30 1,247,221 -1.21(-1.69%)
May 21, 2013 71.71 71.87 70.98 71.51 790,220 -0.03(-0.04%)
May 20, 2013 71.66 71.87 71.30 71.54 734,468 -0.23(-0.32%)
May 17, 2013 71.04 71.77 70.95 71.77 1,113,078 +0.74(+1.04%)
May 16, 2013 71.24 71.26 70.79 71.03 881,269 -0.36(-0.50%)
May 15, 2013 70.67 71.69 70.32 71.39 883,576 +1.51(+2.16%)
May 13, 2013 69.99 70.17 69.57 69.88 895,836 -0.42(-0.60%)
May 10, 2013 70.21 70.32 69.42 70.30 1,307,665 +0.09(+0.13%)
May 09, 2013 71.63 71.83 70.03 70.21 895,752 -1.42(-1.98%)
May 08, 2013 71.85 72.21 71.44 71.63 1,151,875 -0.35(-0.49%)
May 07, 2013 71.90 72.25 71.65 71.98 1,309,617 +0.52(+0.73%)
May 06, 2013 72.52 72.70 71.46 71.46 614,282 -1.14(-1.57%)
May 03, 2013 72.63 73.00 72.30 72.60 983,427 +0.22(+0.30%)
May 02, 2013 72.39 72.72 72.12 72.38 772,292 -0.06(-0.08%)
May 01, 2013 72.86 73.21 72.31 72.44 1,237,346 -0.44(-0.60%)
Apr 30, 2013 72.27 73.07 72.07 72.88 1,530,769 +0.69(+0.96%)
Apr 29, 2013 72.70 73.24 72.02 72.19 1,860,353 -0.07(-0.10%)
Apr 26, 2013 72.32 72.53 72.20 72.26 1,707,257 +0.01(+0.01%)
Apr 25, 2013 72.96 73.09 72.09 72.25 1,864,567 -0.43(-0.59%)
Apr 24, 2013 72.92 73.16 72.57 72.68 1,123,762 -0.09(-0.12%)
Apr 23, 2013 73.10 73.32 72.35 72.77 1,143,265 -0.13(-0.18%)
Apr 22, 2013 72.26 73.05 71.96 72.90 891,790 +0.64(+0.89%)
Apr 19, 2013 72.09 72.55 71.88 72.26 1,431,389 +0.21(+0.29%)
Apr 18, 2013 71.93 72.48 71.65 72.05 1,409,825 +0.10(+0.14%)
Apr 17, 2013 71.06 72.03 70.87 71.95 1,737,684 +0.59(+0.83%)
Apr 16, 2013 70.50 71.40 69.95 71.36 1,450,330 +0.97(+1.38%)
Apr 15, 2013 70.17 70.86 70.05 70.39 1,630,601 +0.04(+0.06%)
Apr 12, 2013 69.43 70.42 69.43 70.35 766,985 +0.80(+1.15%)
Apr 11, 2013 69.31 69.61 69.03 69.55 644,694 +0.31(+0.45%)
Apr 10, 2013 68.67 69.27 68.67 69.24 787,025 +0.66(+0.96%)
Apr 09, 2013 69.43 69.50 68.54 68.58 962,078 -0.87(-1.25%)
Apr 08, 2013 68.74 69.47 68.56 69.45 511,744 +0.62(+0.90%)
Apr 05, 2013 68.43 68.88 68.33 68.83 562,642 -0.01(-0.01%)
Apr 04, 2013 68.50 68.91 68.46 68.84 463,251 +0.41(+0.60%)
Apr 03, 2013 68.58 68.91 68.22 68.43 644,939 -0.10(-0.15%)
Apr 02, 2013 68.48 68.92 68.24 68.53 791,392 +0.14(+0.20%)
Apr 01, 2013 68.34 68.64 68.13 68.39 592,339 +0.05(+0.07%)
Mar 28, 2013 66.97 68.38 66.87 68.34 1,241,676 +1.35(+2.02%)
Mar 27, 2013 66.47 67.02 66.28 66.99 797,121 +0.17(+0.25%)
Mar 26, 2013 66.37 66.82 66.35 66.82 579,145 +0.76(+1.15%)
Mar 25, 2013 66.62 66.95 65.82 66.06 719,475 -0.22(-0.33%)
Mar 22, 2013 66.27 66.63 66.14 66.28 458,900 +0.08(+0.12%)
Mar 21, 2013 66.28 66.50 66.07 66.20 553,268 -0.27(-0.41%)
Mar 20, 2013 66.35 66.68 66.30 66.47 627,423 +0.45(+0.68%)
Mar 19, 2013 66.26 66.52 65.74 66.02 779,673 -0.08(-0.12%)
Mar 18, 2013 66.00 66.36 65.87 66.10 616,331 -0.26(-0.39%)
Mar 15, 2013 66.15 66.62 66.02 66.36 1,165,227 -0.05(-0.08%)
Mar 14, 2013 66.36 66.58 66.18 66.41 681,598 -0.48(-0.72%)
Mar 13, 2013 66.74 67.00 66.52 66.89 466,735 +0.23(+0.35%)
Mar 12, 2013 66.64 66.70 66.32 66.66 3,571,388 -0.09(-0.13%)
Mar 11, 2013 66.58 66.84 66.52 66.75 2,647,957 +0.10(+0.15%)
Mar 08, 2013 66.61 66.76 66.08 66.65 2,052,459 +0.16(+0.24%)
Mar 07, 2013 66.82 67.25 66.48 66.49 688,630 -0.32(-0.48%)
Mar 06, 2013 67.70 67.70 66.61 66.81 978,071 -0.71(-1.05%)
Mar 05, 2013 67.27 67.78 67.21 67.52 1,066,204 +0.44(+0.66%)
Mar 04, 2013 66.37 67.45 66.37 67.08 977,929 +0.65(+0.98%)
Mar 01, 2013 66.66 66.74 66.08 66.43 1,316,820 -0.37(-0.55%)
Feb 28, 2013 66.55 67.01 66.43 66.80 1,183,294 +0.54(+0.81%)
Feb 27, 2013 65.80 66.29 65.70 66.26 769,841 +0.47(+0.71%)
Feb 26, 2013 65.46 65.81 65.07 65.79 1,190,687 +0.45(+0.69%)
Feb 25, 2013 65.77 66.18 65.29 65.34 1,716,649 -0.28(-0.43%)
Feb 22, 2013 65.03 65.64 64.93 65.62 614,905 +0.79(+1.22%)
Feb 21, 2013 64.85 64.91 64.45 64.83 767,734 -0.03(-0.05%)
Feb 20, 2013 64.54 65.37 64.24 64.86 745,839 +0.11(+0.17%)
Feb 19, 2013 64.56 65.14 64.47 64.75 977,569 +0.33(+0.51%)
Feb 15, 2013 64.37 64.59 64.25 64.42 588,298 +0.06(+0.09%)
Feb 14, 2013 64.24 64.56 63.89 64.36 698,953 -0.04(-0.06%)
Feb 13, 2013 64.48 64.68 64.25 64.40 407,343 -0.11(-0.17%)
Feb 12, 2013 64.23 64.56 63.92 64.51 552,548 +0.11(+0.17%)
Feb 11, 2013 64.21 64.52 64.20 64.40 260,965 +0.12(+0.19%)
Feb 08, 2013 64.25 64.28 63.78 64.28 480,522 +0.12(+0.19%)
Feb 07, 2013 63.88 64.43 63.64 64.16 537,420 +0.12(+0.19%)
Feb 06, 2013 63.70 64.09 63.35 64.04 558,622 +0.40(+0.63%)
Feb 04, 2013 63.84 63.84 63.54 63.64 406,167 -0.33(-0.52%)
Feb 01, 2013 63.49 63.99 63.36 63.97 561,597 +0.66(+1.04%)
Jan 31, 2013 63.31 63.48 63.06 63.31 631,721 -0.06(-0.09%)
Jan 30, 2013 62.85 63.43 62.70 63.37 636,677 +0.52(+0.83%)
Jan 29, 2013 62.47 62.86 62.35 62.85 623,681 +0.39(+0.62%)
Jan 28, 2013 62.94 62.94 62.12 62.46 385,993 -0.29(-0.46%)
Jan 25, 2013 62.63 62.79 62.11 62.75 385,795 +0.25(+0.40%)
Jan 24, 2013 62.47 62.98 62.38 62.50 405,104 +0.16(+0.26%)
Jan 23, 2013 62.50 62.50 62.05 62.34 623,565 -0.31(-0.49%)
Jan 22, 2013 61.87 62.65 61.81 62.65 497,493 +0.75(+1.21%)
Jan 18, 2013 61.41 61.91 61.20 61.90 708,295 +0.62(+1.01%)
Jan 17, 2013 61.17 61.56 61.06 61.28 417,090 +0.27(+0.44%)
Jan 16, 2013 61.18 61.50 60.91 61.01 391,559 -0.32(-0.52%)
Jan 15, 2013 61.24 61.35 60.86 61.33 547,326 +0.02(+0.03%)
Jan 14, 2013 61.37 61.59 61.21 61.31 344,137 -0.15(-0.24%)
Jan 11, 2013 61.37 61.56 61.22 61.46 349,264 +0.05(+0.08%)
Jan 10, 2013 61.15 61.48 60.81 61.41 624,918 +0.62(+1.02%)
Jan 09, 2013 60.74 60.79 60.33 60.79 679,500 +0.08(+0.13%)
Jan 08, 2013 60.91 61.19 60.66 60.71 728,834 -0.24(-0.39%)
Jan 07, 2013 61.38 61.55 60.86 60.95 409,726 -0.69(-1.12%)
Jan 04, 2013 61.43 61.77 61.24 61.64 581,730 +0.21(+0.34%)
Jan 03, 2013 61.45 61.76 61.19 61.43 548,056 -0.05(-0.08%)
Jan 02, 2013 61.01 61.48 60.00 61.48 662,616 +1.48(+2.47%)
Dec 31, 2012 59.21 60.08 58.86 60.00 759,016 +0.59(+0.99%)
Dec 28, 2012 59.89 60.27 59.38 59.41 965,437 -0.67(-1.12%)
Dec 27, 2012 60.19 60.50 59.40 60.08 587,137 -0.20(-0.33%)
Dec 26, 2012 61.01 61.15 60.20 60.28 436,024 -0.67(-1.10%)
Dec 24, 2012 61.04 61.11 60.58 60.95 191,561 -0.18(-0.29%)
Dec 21, 2012 60.66 61.28 60.23 61.13 1,885,822 -0.05(-0.08%)
Dec 20, 2012 60.97 61.27 60.76 61.18 535,456 +0.28(+0.46%)
Dec 19, 2012 61.41 61.41 60.83 60.90 394,779 -0.41(-0.67%)
Dec 18, 2012 61.21 61.55 60.93 61.31 834,966 +0.10(+0.16%)
Dec 17, 2012 60.19 61.22 60.05 61.21 893,209 +0.66(+1.09%)
Dec 14, 2012 60.87 61.18 60.53 60.55 909,555 -0.39(-0.64%)
Dec 13, 2012 61.39 61.48 60.75 60.94 658,509 -0.61(-0.99%)
Dec 12, 2012 61.29 62.00 61.14 61.55 946,355 +0.26(+0.42%)
Dec 11, 2012 61.23 61.45 61.05 61.29 711,754 +0.14(+0.23%)
Dec 10, 2012 60.96 61.28 60.78 61.15 873,611 +0.10(+0.16%)
Dec 07, 2012 61.16 61.46 60.90 61.05 976,216 -0.15(-0.25%)
Dec 06, 2012 61.68 61.81 61.05 61.20 735,107 -0.37(-0.60%)
Dec 05, 2012 60.53 61.90 60.50 61.57 908,212 +1.08(+1.79%)
Dec 04, 2012 60.61 60.98 60.45 60.49 834,550 -0.09(-0.15%)
Nov 30, 2012 60.45 60.69 59.91 60.58 905,373 +0.69(+1.15%)
Nov 29, 2012 59.69 59.90 59.35 59.89 524,174 +0.31(+0.52%)
Nov 28, 2012 59.26 59.70 59.01 59.58 514,809 +0.32(+0.54%)
Nov 27, 2012 59.27 59.73 59.13 59.26 512,898 -0.01(-0.02%)
Nov 26, 2012 58.77 59.74 58.73 59.27 591,347 +0.39(+0.66%)
Nov 23, 2012 59.04 59.16 58.54 58.88 334,990 -0.14(-0.24%)
Nov 21, 2012 59.39 59.40 58.45 59.02 761,736 -0.27(-0.46%)
Nov 20, 2012 59.21 59.38 58.66 59.29 675,277 +0.11(+0.19%)
Nov 19, 2012 59.62 59.73 58.85 59.18 779,584 -0.12(-0.20%)
Nov 16, 2012 58.69 59.34 58.34 59.30 851,310 +0.66(+1.13%)
Nov 15, 2012 58.73 59.21 58.20 58.64 831,948 -0.12(-0.20%)
Nov 14, 2012 59.08 59.20 58.59 58.76 947,030 -0.19(-0.32%)
Nov 13, 2012 58.33 59.26 58.30 58.95 887,150 +0.39(+0.67%)
Nov 12, 2012 59.15 59.27 58.33 58.56 463,097 -0.63(-1.06%)
Nov 09, 2012 59.09 59.72 59.08 59.19 547,522 -0.12(-0.20%)
Nov 08, 2012 59.45 60.10 59.18 59.31 623,456 -0.15(-0.25%)
Nov 07, 2012 60.44 60.56 58.90 59.46 891,656 -1.30(-2.14%)
Nov 06, 2012 60.59 61.19 60.39 60.76 686,809 +0.37(+0.61%)
Nov 05, 2012 61.13 61.14 60.38 60.39 754,538 -0.89(-1.45%)
Nov 02, 2012 61.83 62.09 61.22 61.28 461,509 -0.34(-0.55%)
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.