DTE Energy (NY: DTE )

140.68 USD +1.20 (+0.86%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 44.48 44.48 43.85 43.88 532,100 -0.45(-1.02%)
Nov 29, 2004 45.31 45.37 44.33 44.33 580,900 -0.97(-2.14%)
Nov 26, 2004 45.05 45.43 44.99 45.30 144,600 +0.07(+0.15%)
Nov 24, 2004 45.35 45.49 45.14 45.23 999,100 +0.53(+1.19%)
Nov 23, 2004 44.40 44.70 44.20 44.70 1,349,600 +0.31(+0.70%)
Nov 22, 2004 44.27 44.66 44.27 44.39 1,246,200 +0.02(+0.05%)
Nov 19, 2004 44.95 44.96 44.02 44.37 540,900 -0.41(-0.92%)
Nov 18, 2004 44.84 44.95 44.59 44.78 419,100 +0.38(+0.86%)
Nov 17, 2004 44.96 45.00 43.56 44.40 753,900 +0.05(+0.11%)
Nov 16, 2004 44.58 44.66 44.30 44.35 426,700 -0.23(-0.52%)
Nov 15, 2004 44.65 44.75 44.26 44.58 494,600 -0.14(-0.31%)
Nov 12, 2004 43.85 44.75 43.80 44.72 645,800 +0.75(+1.71%)
Nov 11, 2004 43.75 43.97 43.40 43.97 640,900 +0.26(+0.59%)
Nov 10, 2004 43.64 43.93 43.35 43.71 480,700 +0.17(+0.39%)
Nov 09, 2004 43.95 43.99 43.26 43.54 826,900 -0.41(-0.93%)
Nov 08, 2004 43.67 43.99 43.54 43.95 399,500 +0.51(+1.17%)
Nov 05, 2004 43.60 44.27 42.47 43.44 1,309,200 -0.95(-2.14%)
Nov 04, 2004 43.75 44.43 43.64 44.39 632,200 +0.84(+1.93%)
Nov 03, 2004 43.00 43.55 43.00 43.55 707,500 +0.94(+2.21%)
Nov 02, 2004 43.10 43.16 42.57 42.61 647,200 -0.48(-1.11%)
Nov 01, 2004 42.78 43.10 42.73 43.09 649,200 +0.38(+0.89%)
Oct 29, 2004 42.16 43.44 42.10 42.71 617,600 +0.65(+1.55%)
Oct 28, 2004 42.10 42.23 41.71 42.06 639,700 -0.03(-0.07%)
Oct 27, 2004 42.55 42.55 42.04 42.09 631,700 -0.51(-1.20%)
Oct 26, 2004 42.23 42.60 42.00 42.60 693,700 +0.51(+1.21%)
Oct 25, 2004 42.11 42.25 41.85 42.09 560,800 +0.16(+0.38%)
Oct 22, 2004 42.22 42.24 41.84 41.93 397,900 -0.12(-0.29%)
Oct 21, 2004 41.82 42.20 41.61 42.05 562,600 +0.29(+0.69%)
Oct 20, 2004 41.71 41.79 41.50 41.76 554,600 +0.15(+0.36%)
Oct 19, 2004 41.87 42.04 41.44 41.61 390,500 -0.07(-0.17%)
Oct 18, 2004 42.33 42.38 41.64 41.68 489,100 -0.45(-1.07%)
Oct 15, 2004 42.17 42.38 41.97 42.13 678,200 +0.19(+0.45%)
Oct 14, 2004 42.00 42.01 41.70 41.94 367,400 +0.10(+0.24%)
Oct 13, 2004 42.62 42.75 41.67 41.84 472,900 -0.65(-1.53%)
Oct 12, 2004 42.18 42.64 42.10 42.49 501,200 +0.39(+0.93%)
Oct 11, 2004 42.23 42.35 42.02 42.10 243,400 -0.13(-0.31%)
Oct 08, 2004 42.05 42.26 42.00 42.23 301,800 +0.27(+0.64%)
Oct 07, 2004 42.35 42.50 41.92 41.96 529,800 -0.54(-1.27%)
Oct 06, 2004 42.30 42.52 42.12 42.50 453,500 +0.25(+0.59%)
Oct 05, 2004 42.34 42.35 42.20 42.25 487,500 +0.00(+0.00%)
Oct 04, 2004 42.30 42.47 42.07 42.25 490,200 +0.12(+0.28%)
Oct 01, 2004 42.22 42.22 42.02 42.13 603,600 -0.06(-0.14%)
Sep 30, 2004 42.02 42.21 41.81 42.19 668,700 +0.21(+0.50%)
Sep 29, 2004 41.85 42.00 41.55 41.98 482,200 +0.13(+0.31%)
Sep 28, 2004 41.68 42.00 41.66 41.85 584,200 +0.30(+0.72%)
Sep 27, 2004 41.44 41.65 41.23 41.55 471,200 +0.11(+0.27%)
Sep 24, 2004 41.45 41.85 41.15 41.44 953,200 +0.61(+1.49%)
Sep 23, 2004 41.18 41.23 40.83 40.83 404,200 -0.30(-0.73%)
Sep 22, 2004 41.24 41.26 40.94 41.13 412,300 -0.13(-0.32%)
Sep 21, 2004 41.23 41.34 41.11 41.26 470,300 +0.10(+0.24%)
Sep 20, 2004 41.02 41.22 41.01 41.16 336,200 +0.02(+0.05%)
Sep 17, 2004 41.30 41.31 41.11 41.14 941,000 -0.12(-0.29%)
Sep 16, 2004 40.92 41.35 40.86 41.26 624,100 +0.54(+1.33%)
Sep 15, 2004 41.03 41.14 40.61 40.72 405,300 -0.20(-0.49%)
Sep 14, 2004 41.33 41.35 40.82 40.92 698,800 -0.29(-0.70%)
Sep 13, 2004 41.18 41.21 40.97 41.21 528,300 +0.11(+0.27%)
Sep 10, 2004 40.99 41.13 40.72 41.10 435,800 +0.24(+0.59%)
Sep 09, 2004 41.20 41.35 40.78 40.86 574,100 -0.24(-0.58%)
Sep 08, 2004 41.70 41.70 41.05 41.10 659,300 -0.54(-1.30%)
Sep 07, 2004 41.48 41.64 41.37 41.64 423,200 +0.38(+0.92%)
Sep 03, 2004 41.49 41.57 41.19 41.26 429,500 -0.23(-0.55%)
Sep 02, 2004 41.45 41.51 41.30 41.49 279,400 +0.08(+0.19%)
Sep 01, 2004 41.42 41.50 41.11 41.41 540,000 +0.09(+0.22%)
Aug 31, 2004 40.83 41.32 40.81 41.32 588,400 +0.51(+1.25%)
Aug 30, 2004 40.77 40.92 40.67 40.81 435,500 -0.01(-0.02%)
Aug 27, 2004 40.89 40.89 40.64 40.82 518,500 +0.07(+0.17%)
Aug 26, 2004 40.90 40.97 40.54 40.75 475,400 -0.14(-0.34%)
Aug 25, 2004 40.63 40.92 40.57 40.89 427,200 +0.35(+0.86%)
Aug 24, 2004 40.25 40.59 40.10 40.54 747,300 +0.46(+1.15%)
Aug 23, 2004 39.95 40.20 39.92 40.08 419,200 +0.02(+0.05%)
Aug 20, 2004 40.15 40.23 39.96 40.06 433,300 -0.09(-0.22%)
Aug 19, 2004 40.45 40.45 40.10 40.15 425,000 -0.30(-0.74%)
Aug 18, 2004 39.98 40.45 39.98 40.45 483,800 +0.49(+1.23%)
Aug 17, 2004 40.00 40.05 39.84 39.96 419,600 +0.09(+0.23%)
Aug 16, 2004 39.63 39.91 39.61 39.87 444,400 +0.31(+0.78%)
Aug 13, 2004 39.66 39.66 39.39 39.56 506,000 +0.00(+0.00%)
Aug 12, 2004 39.90 39.90 39.55 39.56 618,500 -0.26(-0.65%)
Aug 11, 2004 40.13 40.13 39.73 39.82 899,100 -0.31(-0.77%)
Aug 10, 2004 40.35 40.38 40.01 40.13 376,000 -0.10(-0.25%)
Aug 09, 2004 40.05 40.40 39.95 40.23 575,200 +0.19(+0.47%)
Aug 06, 2004 40.03 40.51 39.97 40.04 1,426,900 +0.01(+0.02%)
Aug 05, 2004 40.45 40.52 39.92 40.03 451,400 -0.42(-1.04%)
Aug 04, 2004 40.31 40.57 40.05 40.45 444,500 +0.14(+0.35%)
Aug 03, 2004 40.30 40.46 40.12 40.31 1,039,300 +0.02(+0.05%)
Aug 02, 2004 40.17 40.38 39.98 40.29 549,400 +0.12(+0.30%)
Jul 30, 2004 39.71 40.17 39.71 40.17 656,200 +0.47(+1.18%)
Jul 29, 2004 39.66 40.06 39.58 39.70 596,400 +0.15(+0.38%)
Jul 28, 2004 39.53 39.75 39.38 39.55 738,600 +0.03(+0.08%)
Jul 27, 2004 39.85 39.94 39.31 39.52 468,500 -0.18(-0.45%)
Jul 26, 2004 39.96 40.12 39.52 39.70 677,800 -0.22(-0.55%)
Jul 23, 2004 40.07 40.15 39.78 39.92 547,500 -0.15(-0.37%)
Jul 22, 2004 40.57 40.65 39.95 40.07 601,400 -0.49(-1.21%)
Jul 21, 2004 41.45 41.45 40.56 40.56 554,300 -0.64(-1.55%)
Jul 20, 2004 41.35 41.50 41.14 41.20 641,500 -0.08(-0.19%)
Jul 19, 2004 41.07 41.48 41.04 41.28 436,200 +0.15(+0.36%)
Jul 16, 2004 41.00 41.22 40.91 41.13 499,000 +0.36(+0.88%)
Jul 15, 2004 40.52 40.87 40.40 40.77 492,300 +0.25(+0.62%)
Jul 14, 2004 40.37 40.63 40.23 40.52 448,300 +0.15(+0.37%)
Jul 13, 2004 40.44 40.56 40.33 40.37 463,100 -0.08(-0.20%)
Jul 12, 2004 40.50 40.58 40.40 40.45 583,600 -0.05(-0.12%)
Jul 09, 2004 40.46 40.60 40.40 40.50 630,600 +0.04(+0.10%)
Jul 08, 2004 40.71 40.71 40.40 40.46 973,600 -0.25(-0.61%)
Jul 07, 2004 40.50 40.93 40.26 40.71 752,000 -0.09(-0.22%)
Jul 06, 2004 40.80 41.00 40.72 40.80 950,900 -0.02(-0.05%)
Jul 02, 2004 40.35 40.82 40.35 40.82 459,600 +0.49(+1.21%)
Jul 01, 2004 40.43 40.57 40.00 40.33 583,700 -0.21(-0.52%)
Jun 30, 2004 40.20 40.60 39.71 40.54 602,500 +0.37(+0.92%)
Jun 29, 2004 40.68 40.71 40.10 40.17 487,000 -0.44(-1.08%)
Jun 28, 2004 40.56 40.99 40.47 40.61 447,800 +0.25(+0.62%)
Jun 25, 2004 40.65 40.65 40.25 40.36 375,500 -0.18(-0.44%)
Jun 24, 2004 40.57 40.80 40.54 40.54 354,800 -0.14(-0.34%)
Jun 23, 2004 40.68 40.73 40.46 40.68 489,700 +0.05(+0.12%)
Jun 22, 2004 40.60 40.86 40.49 40.63 548,000 -0.04(-0.10%)
Jun 21, 2004 40.58 40.78 40.46 40.67 572,100 +0.21(+0.52%)
Jun 18, 2004 40.16 40.62 40.16 40.46 1,088,800 +0.31(+0.77%)
Jun 17, 2004 40.07 40.35 39.90 40.15 2,160,600 -0.27(-0.67%)
Jun 16, 2004 40.15 40.47 40.10 40.42 963,800 +0.43(+1.08%)
Jun 15, 2004 40.20 40.49 39.94 39.99 633,900 +0.00(+0.00%)
Jun 14, 2004 40.14 40.14 39.86 39.99 455,600 -0.14(-0.35%)
Jun 10, 2004 39.84 40.18 39.84 40.13 581,700 +0.24(+0.60%)
Jun 09, 2004 40.11 40.20 39.79 39.89 429,400 -0.22(-0.55%)
Jun 08, 2004 40.06 40.13 39.85 40.11 515,900 -0.01(-0.02%)
Jun 07, 2004 39.66 40.12 39.66 40.12 345,100 +0.47(+1.19%)
Jun 04, 2004 39.74 39.89 39.51 39.65 428,100 -0.04(-0.10%)
Jun 03, 2004 40.06 40.06 39.61 39.69 477,800 -0.37(-0.92%)
Jun 02, 2004 40.03 40.25 39.80 40.06 415,100 +0.09(+0.23%)
Jun 01, 2004 40.21 40.21 39.92 39.97 457,300 -0.24(-0.60%)
May 28, 2004 40.10 40.25 40.00 40.21 636,300 +0.21(+0.52%)
May 27, 2004 39.72 40.08 39.69 40.00 1,008,800 +0.52(+1.32%)
May 26, 2004 39.20 39.86 39.09 39.48 752,100 +0.10(+0.25%)
May 25, 2004 38.92 39.45 38.64 39.38 487,900 +0.46(+1.18%)
May 24, 2004 38.75 38.95 38.61 38.92 331,600 +0.37(+0.96%)
May 21, 2004 38.63 38.69 38.37 38.55 342,000 +0.02(+0.05%)
May 20, 2004 38.50 38.75 38.46 38.53 534,400 +0.03(+0.08%)
May 19, 2004 38.70 38.97 38.41 38.50 554,100 +0.05(+0.13%)
May 18, 2004 38.70 38.91 38.45 38.45 366,900 -0.10(-0.26%)
May 17, 2004 38.83 38.93 38.47 38.55 477,500 -0.45(-1.15%)
May 14, 2004 38.55 39.20 38.55 39.00 442,000 +0.41(+1.06%)
May 13, 2004 38.30 38.65 38.11 38.59 583,900 +0.26(+0.68%)
May 12, 2004 38.23 38.45 37.88 38.33 624,700 +0.08(+0.21%)
May 11, 2004 38.50 38.55 38.00 38.25 660,100 +0.06(+0.16%)
May 10, 2004 39.00 39.00 37.98 38.19 1,124,000 -0.86(-2.20%)
May 07, 2004 39.48 39.55 38.79 39.05 1,155,000 -0.66(-1.66%)
May 06, 2004 39.54 39.99 39.15 39.71 808,200 +0.18(+0.46%)
May 05, 2004 39.45 39.69 39.34 39.53 529,200 +0.23(+0.59%)
May 04, 2004 39.31 39.66 39.06 39.30 572,800 -0.01(-0.03%)
May 03, 2004 39.00 39.47 38.82 39.31 534,200 +0.29(+0.74%)
Apr 30, 2004 38.93 39.16 38.85 39.02 621,500 +0.20(+0.52%)
Apr 29, 2004 39.28 39.41 38.64 38.82 823,300 -0.36(-0.92%)
Apr 28, 2004 39.25 39.46 38.96 39.18 718,800 -0.07(-0.18%)
Apr 27, 2004 39.53 39.61 39.11 39.25 545,000 -0.18(-0.46%)
Apr 26, 2004 39.20 39.49 39.16 39.43 633,500 +0.25(+0.64%)
Apr 23, 2004 39.12 39.25 38.95 39.18 674,500 +0.02(+0.05%)
Apr 22, 2004 38.78 39.34 38.55 39.16 993,000 +0.39(+1.01%)
Apr 21, 2004 39.10 39.13 38.77 38.77 1,384,000 -0.33(-0.84%)
Apr 20, 2004 39.25 39.51 39.10 39.10 778,300 -0.15(-0.38%)
Apr 19, 2004 39.38 39.38 39.15 39.25 702,500 -0.14(-0.36%)
Apr 16, 2004 39.25 39.48 38.95 39.39 887,700 +0.52(+1.34%)
Apr 15, 2004 39.35 39.51 38.75 38.87 883,100 -0.18(-0.46%)
Apr 14, 2004 39.15 39.22 38.61 39.05 619,000 -0.20(-0.51%)
Apr 13, 2004 39.90 39.91 38.75 39.25 922,700 -0.71(-1.78%)
Apr 12, 2004 41.02 41.02 39.65 39.96 807,200 -0.74(-1.82%)
Apr 08, 2004 40.96 41.19 40.63 40.70 400,900 -0.25(-0.61%)
Apr 07, 2004 41.42 41.42 40.90 40.95 443,600 -0.57(-1.37%)
Apr 06, 2004 41.30 41.52 41.25 41.52 378,400 +0.08(+0.19%)
Apr 05, 2004 41.43 41.47 41.14 41.44 497,200 +0.12(+0.29%)
Apr 02, 2004 41.58 41.58 41.13 41.32 460,000 -0.18(-0.43%)
Apr 01, 2004 41.10 41.58 41.09 41.50 398,200 +0.35(+0.85%)
Mar 31, 2004 41.20 41.23 41.00 41.15 471,700 -0.05(-0.12%)
Mar 30, 2004 40.91 41.20 40.71 41.20 448,300 +0.32(+0.78%)
Mar 29, 2004 40.61 40.98 40.48 40.88 540,200 +0.28(+0.69%)
Mar 26, 2004 40.42 40.68 40.40 40.60 542,700 +0.23(+0.57%)
Mar 25, 2004 40.37 40.47 40.25 40.37 615,600 +0.02(+0.05%)
Mar 24, 2004 40.40 40.52 40.25 40.35 475,700 -0.06(-0.15%)
Mar 23, 2004 40.50 40.83 40.38 40.41 685,200 -0.07(-0.17%)
Mar 22, 2004 40.94 41.10 40.31 40.48 539,800 -0.41(-1.00%)
Mar 19, 2004 41.15 41.23 40.87 40.89 597,400 -0.26(-0.63%)
Mar 18, 2004 41.55 41.72 41.00 41.15 1,771,900 -0.79(-1.88%)
Mar 17, 2004 41.80 42.16 41.80 41.94 810,600 +0.21(+0.50%)
Mar 16, 2004 41.54 41.92 41.50 41.73 1,270,300 +0.23(+0.55%)
Mar 15, 2004 41.48 41.58 41.22 41.50 758,800 +0.12(+0.29%)
Mar 12, 2004 41.11 41.63 41.06 41.38 821,000 +0.27(+0.66%)
Mar 11, 2004 41.60 41.78 41.10 41.11 689,600 -0.49(-1.18%)
Mar 10, 2004 41.80 42.29 41.58 41.60 1,022,400 -0.10(-0.24%)
Mar 09, 2004 41.74 41.83 41.52 41.70 664,700 -0.05(-0.12%)
Mar 08, 2004 41.65 42.03 41.60 41.75 1,313,900 +0.00(+0.00%)
Mar 05, 2004 40.65 41.80 40.58 41.75 1,126,700 +1.10(+2.71%)
Mar 04, 2004 40.38 40.81 40.38 40.65 719,600 +0.38(+0.94%)
Mar 03, 2004 40.25 40.53 40.15 40.27 1,152,200 +0.02(+0.05%)
Mar 02, 2004 40.45 40.74 40.25 40.25 888,400 -0.18(-0.45%)
Mar 01, 2004 40.70 40.74 40.25 40.43 716,100 -0.03(-0.07%)
Feb 27, 2004 39.95 40.51 39.93 40.46 1,583,800 +0.51(+1.28%)
Feb 26, 2004 39.90 40.10 39.85 39.95 629,200 +0.00(+0.00%)
Feb 25, 2004 39.65 40.02 39.60 39.95 665,700 +0.30(+0.76%)
Feb 24, 2004 39.65 39.78 39.50 39.65 502,000 -0.11(-0.28%)
Feb 23, 2004 39.70 39.99 39.69 39.76 494,700 +0.01(+0.03%)
Feb 20, 2004 40.20 40.30 39.65 39.75 1,350,800 -0.15(-0.38%)
Feb 19, 2004 40.00 40.78 39.76 39.90 1,241,600 +0.02(+0.05%)
Feb 18, 2004 39.39 39.93 39.35 39.88 778,700 +0.47(+1.19%)
Feb 17, 2004 39.33 39.52 39.25 39.41 469,600 +0.22(+0.56%)
Feb 13, 2004 39.33 39.63 39.15 39.19 532,100 -0.21(-0.53%)
Feb 12, 2004 39.79 39.83 39.36 39.40 743,900 -0.40(-1.01%)
Feb 11, 2004 39.67 40.01 39.41 39.80 796,800 -0.01(-0.03%)
Feb 10, 2004 39.63 39.98 39.48 39.81 825,800 +0.21(+0.53%)
Feb 09, 2004 39.20 39.62 39.20 39.60 747,100 +0.50(+1.28%)
Feb 06, 2004 38.05 39.14 38.03 39.10 1,495,700 +1.03(+2.71%)
Feb 05, 2004 38.22 38.39 37.92 38.07 1,101,000 -0.28(-0.73%)
Feb 04, 2004 38.56 38.74 38.23 38.35 692,200 -0.58(-1.49%)
Feb 03, 2004 38.75 39.05 38.52 38.93 1,001,200 +0.02(+0.05%)
Feb 02, 2004 39.10 39.19 38.90 38.91 877,100 -0.19(-0.49%)
Jan 30, 2004 39.06 39.37 38.95 39.10 814,200 -0.14(-0.36%)
Jan 29, 2004 39.21 39.47 39.14 39.24 1,367,500 +0.00(+0.00%)
Jan 28, 2004 38.65 39.37 38.65 39.24 1,698,700 +0.53(+1.37%)
Jan 27, 2004 38.73 38.90 38.70 38.71 586,100 -0.02(-0.05%)
Jan 26, 2004 39.18 39.28 38.68 38.73 643,800 -0.45(-1.15%)
Jan 23, 2004 39.73 39.75 39.14 39.18 671,500 -0.54(-1.36%)
Jan 22, 2004 39.55 39.99 39.55 39.72 780,700 +0.27(+0.68%)
Jan 21, 2004 38.80 39.69 38.75 39.45 956,800 +0.84(+2.18%)
Jan 20, 2004 38.39 38.63 38.28 38.61 674,300 +0.34(+0.89%)
Jan 16, 2004 38.63 38.68 38.27 38.27 872,100 -0.41(-1.06%)
Jan 15, 2004 38.86 38.95 38.64 38.68 836,200 -0.28(-0.72%)
Jan 14, 2004 38.70 39.04 38.56 38.96 630,400 +0.42(+1.09%)
Jan 13, 2004 38.44 38.60 38.30 38.54 593,500 +0.21(+0.55%)
Jan 12, 2004 38.60 38.61 38.32 38.33 656,800 -0.37(-0.96%)
Jan 09, 2004 38.93 38.93 38.62 38.70 419,900 -0.23(-0.59%)
Jan 08, 2004 38.72 39.00 38.69 38.93 483,400 -0.02(-0.05%)
Jan 07, 2004 38.91 39.05 38.65 38.95 613,600 -0.16(-0.41%)
Jan 06, 2004 39.20 39.28 38.94 39.11 449,800 -0.17(-0.43%)
Jan 05, 2004 39.70 39.73 38.97 39.28 705,100 -0.21(-0.53%)
Jan 02, 2004 39.40 39.75 39.40 39.49 668,400 +0.09(+0.23%)
Dec 31, 2003 39.62 39.76 39.33 39.40 594,800 -0.30(-0.76%)
Dec 30, 2003 39.51 39.75 39.51 39.70 876,500 +0.19(+0.48%)
Dec 29, 2003 38.86 39.53 38.83 39.51 1,246,600 +0.65(+1.67%)
Dec 26, 2003 38.75 38.95 38.70 38.86 232,400 +0.11(+0.28%)
Dec 24, 2003 38.80 38.88 38.66 38.75 272,600 -0.17(-0.44%)
Dec 23, 2003 38.77 38.90 38.65 38.92 938,500 +0.42(+1.09%)
Dec 22, 2003 38.41 38.50 38.24 38.50 948,000 +0.09(+0.23%)
Dec 19, 2003 38.58 38.60 38.10 38.41 1,224,800 -0.11(-0.29%)
Dec 18, 2003 38.60 38.60 38.18 38.52 1,067,000 -0.41(-1.05%)
Dec 17, 2003 39.00 39.00 38.65 38.93 928,700 -0.06(-0.15%)
Dec 16, 2003 39.10 39.26 38.89 38.99 1,093,100 -0.08(-0.20%)
Dec 15, 2003 39.15 39.51 39.10 39.07 1,884,800 +0.28(+0.72%)
Dec 12, 2003 37.93 38.85 37.75 38.79 2,979,000 +0.81(+2.13%)
Dec 11, 2003 37.90 38.03 37.63 37.98 633,600 +0.23(+0.61%)
Dec 10, 2003 37.55 37.97 37.55 37.75 493,100 +0.21(+0.56%)
Dec 09, 2003 37.95 37.95 37.54 37.54 679,400 -0.41(-1.08%)
Dec 08, 2003 37.39 38.00 37.39 37.95 592,400 +0.48(+1.28%)
Dec 05, 2003 37.46 37.64 37.35 37.47 382,700 +0.02(+0.05%)
Dec 04, 2003 37.47 37.52 37.24 37.45 508,700 +0.05(+0.13%)
Dec 03, 2003 37.65 37.89 37.39 37.40 416,900 -0.17(-0.45%)
Dec 02, 2003 37.80 37.81 37.52 37.57 538,700 -0.21(-0.56%)
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.