DTE Energy (NY: DTE )

117.72 USD -3.52 (-2.90%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 44.46 44.89 44.35 44.55 3,475,062 -0.26(-0.58%)
Nov 29, 2010 44.78 44.81 44.27 44.81 1,142,960 -0.29(-0.64%)
Nov 26, 2010 45.16 45.42 44.82 45.10 705,773 -0.28(-0.62%)
Nov 24, 2010 45.44 45.38 45.38 45.38 657,087 +0.24(+0.53%)
Nov 23, 2010 45.59 45.62 45.04 45.14 1,194,203 -0.74(-1.61%)
Nov 22, 2010 45.51 45.91 45.39 45.88 902,386 +0.17(+0.37%)
Nov 19, 2010 45.37 46.00 45.26 45.71 1,707,619 +0.40(+0.88%)
Nov 18, 2010 45.24 45.38 45.00 45.31 600,889 +0.34(+0.76%)
Nov 17, 2010 45.16 45.37 44.90 44.97 631,685 -0.14(-0.31%)
Nov 16, 2010 45.60 45.71 44.79 45.11 907,308 -0.61(-1.33%)
Nov 15, 2010 45.77 46.10 45.72 45.72 713,459 +0.01(+0.02%)
Nov 12, 2010 45.85 45.92 45.51 45.71 668,671 -0.36(-0.78%)
Nov 11, 2010 45.76 46.12 45.76 46.07 757,128 +0.10(+0.22%)
Nov 10, 2010 46.26 46.28 45.84 45.97 883,279 -0.32(-0.69%)
Nov 09, 2010 46.51 46.88 46.12 46.29 1,007,572 -0.19(-0.41%)
Nov 08, 2010 46.63 46.81 46.01 46.48 643,949 -0.35(-0.75%)
Nov 05, 2010 47.11 47.22 46.76 46.83 543,698 -0.27(-0.57%)
Nov 04, 2010 46.67 47.14 46.59 47.10 824,588 +0.76(+1.64%)
Nov 03, 2010 46.26 46.51 45.97 46.34 782,320 +0.03(+0.06%)
Nov 02, 2010 46.01 46.37 45.89 46.31 1,039,052 +0.64(+1.40%)
Nov 01, 2010 46.86 47.24 45.38 45.67 1,343,024 -1.09(-2.33%)
Oct 29, 2010 46.90 46.97 46.51 46.76 1,057,362 -0.49(-1.04%)
Oct 28, 2010 47.22 47.42 46.83 47.25 818,118 +0.19(+0.40%)
Oct 27, 2010 46.90 47.08 46.48 47.06 662,632 +0.24(+0.51%)
Oct 25, 2010 47.17 47.32 46.78 46.82 841,262 -0.11(-0.23%)
Oct 22, 2010 47.15 47.24 46.60 46.93 881,382 -0.06(-0.13%)
Oct 21, 2010 47.44 47.59 46.71 46.99 558,783 -0.29(-0.61%)
Oct 20, 2010 46.92 47.60 46.80 47.28 717,399 +0.38(+0.81%)
Oct 19, 2010 46.85 47.44 46.70 46.90 978,302 -0.37(-0.78%)
Oct 18, 2010 47.03 47.47 47.03 47.27 609,860 +0.16(+0.34%)
Oct 15, 2010 47.26 47.29 46.79 47.11 2,084,218 +0.23(+0.49%)
Oct 14, 2010 47.09 47.35 46.72 46.88 592,202 -0.21(-0.45%)
Oct 13, 2010 47.27 47.34 47.02 47.09 1,290,462 +0.11(+0.23%)
Oct 12, 2010 47.38 47.38 46.84 46.98 860,821 -0.46(-0.97%)
Oct 11, 2010 47.19 47.66 47.19 47.44 722,781 +0.22(+0.47%)
Oct 08, 2010 47.22 47.31 46.84 47.22 1,057,866 +0.39(+0.83%)
Oct 07, 2010 47.03 47.17 46.72 46.83 914,261 -0.03(-0.06%)
Oct 06, 2010 47.02 47.26 46.69 46.86 965,186 -0.15(-0.32%)
Oct 05, 2010 46.71 47.04 46.47 47.01 1,426,441 +0.67(+1.45%)
Oct 04, 2010 46.42 46.72 46.16 46.34 1,104,530 -0.14(-0.30%)
Oct 01, 2010 46.48 46.68 45.92 46.48 1,810,685 +0.55(+1.20%)
Sep 30, 2010 45.93 46.58 45.77 45.93 2,082 -0.23(-0.51%)
Sep 29, 2010 45.83 46.24 45.74 46.16 1,232,091 +0.18(+0.39%)
Sep 28, 2010 46.05 46.09 45.50 45.98 1,364,171 -0.03(-0.07%)
Sep 27, 2010 45.93 46.14 45.58 46.01 1,164,703 +0.17(+0.37%)
Sep 24, 2010 45.76 46.20 45.68 45.84 1,095,499 +0.37(+0.81%)
Sep 23, 2010 45.47 46.04 45.41 45.47 139 -0.65(-1.41%)
Sep 22, 2010 45.81 46.46 45.80 46.12 1,408,908 +0.13(+0.28%)
Sep 21, 2010 46.61 46.69 45.76 45.99 300 -0.56(-1.20%)
Sep 20, 2010 46.31 46.71 46.27 46.55 1,474,212 +0.24(+0.52%)
Sep 17, 2010 46.31 47.06 46.23 46.31 2,211,018 -1.88(-3.90%)
Sep 15, 2010 47.89 48.42 47.89 48.19 1,781,474 -0.06(-0.12%)
Sep 14, 2010 47.74 48.39 47.61 48.25 1,509,897 +0.41(+0.86%)
Sep 13, 2010 47.75 47.96 47.38 47.84 1,265,549 +0.37(+0.78%)
Sep 10, 2010 47.02 47.56 46.67 47.47 1,607,800 +0.37(+0.79%)
Sep 09, 2010 47.30 47.35 46.98 47.10 892,459 +0.15(+0.32%)
Sep 08, 2010 47.23 47.35 46.78 46.95 3,158,852 -0.23(-0.49%)
Sep 07, 2010 47.20 47.40 46.90 47.18 179 -0.36(-0.76%)
Sep 03, 2010 47.72 47.79 47.20 47.54 962,510 +0.11(+0.23%)
Sep 02, 2010 48.00 48.00 47.17 47.43 249 -0.40(-0.84%)
Sep 01, 2010 47.19 47.96 47.09 47.83 1,746,243 +0.97(+2.07%)
Aug 31, 2010 46.78 47.05 46.15 46.86 3,990 +0.22(+0.47%)
Aug 30, 2010 46.96 47.28 46.57 46.64 832,632 -0.49(-1.04%)
Aug 27, 2010 46.87 47.25 45.96 47.13 1,143,049 +0.70(+1.51%)
Aug 26, 2010 46.41 46.64 46.01 46.43 200 +0.27(+0.58%)
Aug 25, 2010 45.87 46.32 45.51 46.16 1,356,848 +0.01(+0.02%)
Aug 24, 2010 45.74 46.50 45.64 46.15 224 -0.01(-0.02%)
Aug 23, 2010 46.01 46.58 45.94 46.16 729,833 +0.25(+0.54%)
Aug 20, 2010 45.44 46.00 45.29 45.91 956,094 +0.05(+0.11%)
Aug 19, 2010 46.33 46.37 45.50 45.86 224 -0.58(-1.25%)
Aug 18, 2010 46.67 46.68 46.08 46.44 2,150,174 -0.17(-0.36%)
Aug 17, 2010 46.74 46.85 46.46 46.61 2,066,710 +0.20(+0.43%)
Aug 16, 2010 45.98 46.48 45.60 46.41 1,192,315 +0.20(+0.43%)
Aug 13, 2010 46.21 46.66 45.89 46.21 798,732 +0.03(+0.06%)
Aug 12, 2010 45.17 46.58 45.17 46.18 1,280,609 -0.05(-0.11%)
Aug 11, 2010 46.80 46.80 46.17 46.23 479 -1.04(-2.20%)
Aug 10, 2010 47.02 47.51 46.63 47.27 1,651,311 -0.06(-0.13%)
Aug 09, 2010 46.95 47.86 46.90 47.33 1,197,726 +0.50(+1.07%)
Aug 06, 2010 46.83 46.96 46.21 46.83 1,552,024 +0.04(+0.09%)
Aug 05, 2010 46.29 46.84 46.17 46.79 1,100,556 +0.34(+0.73%)
Aug 04, 2010 46.37 46.57 45.99 46.45 1,550,078 +0.17(+0.37%)
Aug 03, 2010 46.30 46.51 46.13 46.28 1,485,083 -0.24(-0.52%)
Aug 02, 2010 46.59 46.94 46.00 46.52 2,019,422 +0.36(+0.78%)
Jul 30, 2010 46.16 47.24 45.60 46.16 3,387,750 -2.00(-4.15%)
Jul 29, 2010 48.95 49.06 47.84 48.16 1,064,186 -0.81(-1.65%)
Jul 28, 2010 48.97 48.97 48.45 48.97 134 +0.00(+0.00%)
Jul 27, 2010 48.97 49.00 48.27 48.97 179 +0.58(+1.20%)
Jul 26, 2010 48.20 48.39 47.91 48.39 1,127,226 +0.33(+0.69%)
Jul 23, 2010 47.72 48.09 47.34 48.06 802,669 +0.36(+0.75%)
Jul 22, 2010 47.09 47.83 47.02 47.70 1,020,320 +0.87(+1.86%)
Jul 21, 2010 47.87 47.87 46.53 46.83 1,377,610 -0.93(-1.95%)
Jul 20, 2010 47.76 47.78 46.61 47.76 1,600,842 +0.08(+0.17%)
Jul 19, 2010 47.13 47.82 46.87 47.68 718,295 +0.55(+1.17%)
Jul 16, 2010 47.13 48.13 47.04 47.13 1,364,785 -0.79(-1.65%)
Jul 15, 2010 47.99 48.35 47.61 47.92 1,075,408 +0.00(+0.00%)
Jul 14, 2010 47.95 48.02 47.48 47.92 1,245,513 -0.19(-0.39%)
Jul 13, 2010 48.00 48.35 47.77 48.11 923,920 +0.44(+0.92%)
Jul 12, 2010 47.54 47.92 47.31 47.67 564,468 -0.06(-0.13%)
Jul 09, 2010 47.73 47.77 47.09 47.73 957,881 +0.33(+0.70%)
Jul 08, 2010 47.62 47.75 47.22 47.40 1,108,199 +0.05(+0.11%)
Jul 07, 2010 46.09 47.36 45.86 47.35 1,422,378 +1.43(+3.11%)
Jul 06, 2010 45.70 46.26 45.49 45.92 165 +0.45(+0.99%)
Jul 02, 2010 45.47 45.74 45.06 45.47 1,251,189 +0.39(+0.87%)
Jul 01, 2010 45.46 45.81 44.93 45.08 1,357,228 -0.53(-1.16%)
Jun 30, 2010 45.64 46.25 45.36 45.61 469,304 -0.01(-0.02%)
Jun 29, 2010 46.33 46.38 45.45 45.62 1,117,974 -0.91(-1.96%)
Jun 25, 2010 46.53 46.85 45.94 46.53 1,054,318 +0.01(+0.02%)
Jun 24, 2010 46.40 47.09 46.31 46.52 1,111,120 +0.01(+0.02%)
Jun 23, 2010 46.96 47.18 46.30 46.51 1,093,329 -0.50(-1.06%)
Jun 22, 2010 48.11 48.19 46.85 47.01 879,838 -1.02(-2.12%)
Jun 21, 2010 48.72 48.81 47.77 48.03 677,413 -0.32(-0.66%)
Jun 18, 2010 48.35 48.47 48.09 48.35 1,602,947 +0.00(+0.00%)
Jun 17, 2010 47.73 48.41 47.44 48.35 1,862,626 +0.11(+0.23%)
Jun 16, 2010 47.55 48.63 47.54 48.24 1,370,708 +0.48(+1.01%)
Jun 15, 2010 47.00 47.81 46.78 47.76 1,434,856 +1.26(+2.71%)
Jun 14, 2010 46.50 46.90 46.41 46.50 884,322 +0.41(+0.89%)
Jun 11, 2010 45.77 46.18 45.37 46.09 1,464,650 -0.05(-0.11%)
Jun 10, 2010 45.65 46.23 45.57 46.14 1,388,175 +1.02(+2.26%)
Jun 09, 2010 45.28 45.84 44.92 45.12 2,056,032 +0.05(+0.11%)
Jun 08, 2010 44.57 45.17 44.16 45.07 1,861,046 +0.62(+1.39%)
Jun 07, 2010 44.44 45.01 43.99 44.45 1,628,529 +0.03(+0.07%)
Jun 04, 2010 44.42 45.32 44.25 44.42 1,542,566 -1.48(-3.22%)
Jun 03, 2010 45.84 46.02 45.37 45.90 1,342,138 +0.28(+0.61%)
Jun 02, 2010 45.20 45.68 44.71 45.62 7,795 +0.71(+1.58%)
Jun 01, 2010 45.22 45.79 44.91 44.91 1,140,799 -0.60(-1.32%)
May 28, 2010 45.51 46.00 45.40 45.51 961,759 +0.02(+0.04%)
May 27, 2010 45.28 45.54 44.87 45.49 829,229 +0.95(+2.13%)
May 26, 2010 44.96 45.38 44.42 44.54 1,614,177 -0.20(-0.45%)
May 25, 2010 43.94 44.77 43.29 44.74 2,041,110 -0.12(-0.27%)
May 24, 2010 44.93 45.53 44.76 44.86 877,113 -0.53(-1.17%)
May 21, 2010 44.48 45.39 44.19 45.39 1,979,784 +0.29(+0.64%)
May 20, 2010 45.34 45.95 45.00 45.10 1,863,628 -1.39(-2.99%)
May 19, 2010 46.85 47.15 46.15 46.49 870,917 -0.68(-1.44%)
May 18, 2010 48.06 48.26 47.10 47.17 88,600 -0.43(-0.90%)
May 17, 2010 47.30 47.77 46.76 47.60 1,095,511 +0.30(+0.63%)
May 14, 2010 47.30 47.87 47.06 47.30 1,631,106 -0.49(-1.03%)
May 13, 2010 47.81 48.44 47.60 47.79 1,346,148 -0.16(-0.33%)
May 12, 2010 47.76 48.17 47.47 47.95 954,723 +0.23(+0.48%)
May 11, 2010 47.76 48.31 47.61 47.72 100 +0.32(+0.68%)
May 10, 2010 46.78 47.48 46.76 47.40 1,399,629 +1.71(+3.74%)
May 07, 2010 46.52 46.88 45.49 45.69 2,631,416 -0.87(-1.87%)
May 06, 2010 46.52 47.67 43.00 46.56 200 -1.47(-3.06%)
May 05, 2010 47.82 48.07 47.41 48.03 1,375,013 -0.11(-0.23%)
May 04, 2010 48.35 48.63 47.93 48.14 1,735,235 -0.77(-1.57%)
May 03, 2010 48.31 49.05 48.14 48.91 1,292,384 +0.74(+1.54%)
Apr 30, 2010 48.20 48.78 48.00 48.17 1,530,324 +0.10(+0.21%)
Apr 29, 2010 48.45 48.79 48.01 48.07 1,534,326 -0.22(-0.46%)
Apr 28, 2010 47.21 48.49 47.01 48.29 1,908,194 +1.42(+3.03%)
Apr 27, 2010 47.32 47.68 46.72 46.87 1,159,641 -0.68(-1.43%)
Apr 26, 2010 47.82 47.97 47.51 47.55 874,319 -0.38(-0.79%)
Apr 23, 2010 47.30 47.98 47.01 47.93 1,147,635 +0.67(+1.42%)
Apr 22, 2010 46.64 47.33 46.44 47.26 1,227,784 +0.44(+0.94%)
Apr 21, 2010 46.82 46.91 46.19 46.82 7,155 +0.61(+1.32%)
Apr 20, 2010 46.17 46.30 45.96 46.21 880,548 +0.31(+0.68%)
Apr 19, 2010 45.49 46.08 45.49 45.90 1,250,771 +0.26(+0.57%)
Apr 16, 2010 46.05 46.21 45.20 45.64 1,515,587 -0.48(-1.04%)
Apr 15, 2010 45.99 46.35 45.62 46.12 1,135,328 +0.13(+0.28%)
Apr 14, 2010 46.04 46.04 45.58 45.99 1,010,664 -0.04(-0.09%)
Apr 13, 2010 46.24 46.25 45.70 46.03 539,287 -0.22(-0.48%)
Apr 12, 2010 46.30 46.47 46.14 46.25 638,334 +0.13(+0.28%)
Apr 09, 2010 45.99 46.13 45.51 46.12 688,891 +0.24(+0.52%)
Apr 08, 2010 46.07 46.08 45.70 45.88 782,822 -0.24(-0.52%)
Apr 07, 2010 46.48 46.56 45.87 46.12 622,472 -0.36(-0.77%)
Apr 06, 2010 45.52 46.49 45.01 46.48 936,018 +1.09(+2.40%)
Apr 05, 2010 45.46 45.75 45.28 45.39 677,514 +0.01(+0.02%)
Apr 01, 2010 44.70 45.38 45.38 45.38 786,800 +0.78(+1.75%)
Mar 31, 2010 45.07 45.10 44.42 44.60 1,536,738 -0.60(-1.33%)
Mar 30, 2010 45.34 45.54 45.12 45.20 1,110,859 -0.18(-0.40%)
Mar 29, 2010 44.88 45.38 44.80 45.38 732,058 +0.68(+1.52%)
Mar 26, 2010 44.70 45.04 44.41 44.70 1,124,283 +0.01(+0.02%)
Mar 25, 2010 45.23 45.31 44.63 44.69 1,176,525 -0.35(-0.78%)
Mar 24, 2010 45.19 45.32 44.97 45.04 1,797,992 -0.24(-0.53%)
Mar 23, 2010 44.94 45.32 44.77 45.28 1,044,301 +0.32(+0.71%)
Mar 22, 2010 44.92 45.08 44.74 44.96 789,104 -0.14(-0.31%)
Mar 19, 2010 45.17 45.36 44.76 45.10 1,348,590 -0.04(-0.09%)
Mar 18, 2010 45.21 45.30 45.03 45.14 1,164,274 -0.68(-1.48%)
Mar 17, 2010 45.74 45.93 45.43 45.82 1,269,944 +0.21(+0.46%)
Mar 16, 2010 45.07 45.63 44.97 45.61 926,846 +0.55(+1.22%)
Mar 15, 2010 44.89 45.08 44.80 45.06 994,685 +0.19(+0.42%)
Mar 12, 2010 45.09 45.14 44.52 44.87 742,621 -0.04(-0.09%)
Mar 11, 2010 44.72 44.91 44.57 44.91 654,802 +0.10(+0.22%)
Mar 10, 2010 44.91 44.95 44.38 44.81 1,342,670 -0.13(-0.29%)
Mar 09, 2010 44.61 44.99 44.51 44.94 1,566,802 +0.10(+0.22%)
Mar 08, 2010 44.98 45.10 44.78 44.84 1,158,033 -0.20(-0.44%)
Mar 05, 2010 44.89 45.14 44.67 45.04 1,073,038 +0.34(+0.76%)
Mar 04, 2010 44.59 44.82 44.32 44.70 999,474 +0.11(+0.25%)
Mar 03, 2010 44.82 45.23 44.55 44.59 1,410,855 -0.06(-0.13%)
Mar 02, 2010 44.53 44.78 44.46 44.65 964,722 +0.34(+0.77%)
Mar 01, 2010 43.71 44.37 43.66 44.31 1,320,892 +0.89(+2.05%)
Feb 26, 2010 43.95 44.10 43.35 43.42 1,239,993 -0.53(-1.21%)
Feb 25, 2010 43.86 43.99 43.19 43.95 1,286,877 -0.31(-0.70%)
Feb 24, 2010 44.13 44.33 43.57 44.26 1,238,330 +0.27(+0.61%)
Feb 23, 2010 44.45 44.62 43.88 43.99 1,860,485 -0.63(-1.41%)
Feb 22, 2010 44.68 44.99 44.47 44.62 1,266,944 +0.02(+0.04%)
Feb 19, 2010 43.43 44.90 43.43 44.60 2,801,284 +1.01(+2.32%)
Feb 18, 2010 42.72 43.61 42.72 43.59 1,161,015 +0.71(+1.66%)
Feb 17, 2010 43.29 43.30 42.75 42.88 934,448 -0.19(-0.44%)
Feb 16, 2010 42.31 43.07 42.23 43.07 824,117 +1.12(+2.67%)
Feb 12, 2010 41.98 41.95 41.95 41.95 1,109,400 -0.38(-0.90%)
Feb 11, 2010 41.81 42.34 41.31 42.33 886,227 +0.38(+0.91%)
Feb 10, 2010 42.03 42.28 41.63 41.95 1,080,612 -0.05(-0.12%)
Feb 09, 2010 41.97 42.58 41.58 42.00 1,315,608 +0.19(+0.45%)
Feb 08, 2010 41.84 42.01 41.43 41.81 1,257,217 +0.03(+0.07%)
Feb 05, 2010 41.68 41.86 41.25 41.78 2,090,964 +0.03(+0.07%)
Feb 04, 2010 42.39 42.57 41.75 41.75 1,295,796 -0.93(-2.18%)
Feb 03, 2010 42.94 43.03 42.51 42.68 533,037 -0.35(-0.81%)
Feb 02, 2010 42.56 43.05 42.08 43.03 811,999 +0.56(+1.32%)
Feb 01, 2010 42.23 42.61 41.82 42.47 1,048,307 +0.43(+1.02%)
Jan 29, 2010 42.60 42.77 42.03 42.04 1,304,873 -0.36(-0.85%)
Jan 28, 2010 42.81 42.83 42.33 42.40 1,088,148 -0.35(-0.82%)
Jan 27, 2010 42.93 42.93 42.25 42.75 1,079,522 -0.29(-0.67%)
Jan 26, 2010 42.41 43.35 42.41 43.04 1,629,560 +0.38(+0.89%)
Jan 25, 2010 42.47 42.93 41.91 42.66 1,676,680 +0.60(+1.43%)
Jan 22, 2010 42.81 42.87 42.01 42.06 2,046,836 -0.79(-1.84%)
Jan 21, 2010 43.78 44.17 42.68 42.85 2,047,204 -1.03(-2.35%)
Jan 20, 2010 43.84 44.05 43.34 43.88 1,507,993 -0.45(-1.02%)
Jan 19, 2010 44.04 44.42 43.94 44.33 1,124,112 +0.40(+0.91%)
Jan 15, 2010 44.18 43.93 43.93 43.93 1,350,600 -0.36(-0.81%)
Jan 14, 2010 44.14 44.35 43.83 44.29 1,010,968 +0.17(+0.39%)
Jan 13, 2010 43.97 44.18 43.79 44.12 1,119,521 +0.39(+0.89%)
Jan 12, 2010 43.59 44.04 43.31 43.73 2,342,769 -0.04(-0.09%)
Jan 11, 2010 43.43 43.78 43.04 43.77 1,229,787 +0.61(+1.41%)
Jan 08, 2010 42.69 43.23 42.45 43.16 948,728 +0.33(+0.77%)
Jan 07, 2010 43.22 43.31 42.61 42.83 1,210,184 -0.40(-0.93%)
Jan 06, 2010 43.05 43.60 43.02 43.23 1,531,727 +0.18(+0.42%)
Jan 05, 2010 43.41 43.79 42.74 43.05 2,127,126 -0.49(-1.13%)
Jan 04, 2010 43.90 44.22 43.44 43.54 1,421,559 -0.05(-0.11%)
Dec 31, 2009 44.40 43.59 43.59 43.59 767,200 -0.76(-1.71%)
Dec 30, 2009 44.49 44.63 44.18 44.35 738,091 -0.25(-0.56%)
Dec 29, 2009 44.75 44.96 44.55 44.60 711,539 -0.04(-0.09%)
Dec 28, 2009 44.59 44.87 44.41 44.64 501,870 +0.07(+0.16%)
Dec 24, 2009 43.95 44.60 43.95 44.57 387,327 +0.64(+1.46%)
Dec 23, 2009 43.30 43.96 43.30 43.93 976,028 +0.56(+1.29%)
Dec 22, 2009 43.30 43.53 43.16 43.37 1,129,238 +0.07(+0.16%)
Dec 21, 2009 43.24 43.37 43.14 43.30 1,196,153 +0.32(+0.74%)
Dec 18, 2009 42.56 43.02 42.31 42.98 1,626,737 +0.50(+1.18%)
Dec 17, 2009 43.19 43.19 42.43 42.48 1,887,174 -1.24(-2.83%)
Dec 16, 2009 44.17 44.17 43.60 43.72 1,608,834 -0.22(-0.51%)
Dec 15, 2009 44.09 44.09 43.54 43.94 1,135,846 -0.23(-0.52%)
Dec 14, 2009 44.16 44.22 43.95 44.17 901,963 +0.22(+0.50%)
Dec 11, 2009 43.24 44.06 43.07 43.95 1,172,469 +0.74(+1.71%)
Dec 10, 2009 42.90 43.42 42.73 43.21 897,021 +0.46(+1.08%)
Dec 09, 2009 42.53 42.85 42.38 42.75 1,076,694 +0.14(+0.33%)
Dec 08, 2009 42.49 42.66 42.01 42.61 1,059,482 -0.03(-0.07%)
Dec 07, 2009 42.28 42.89 42.09 42.64 1,432,821 +0.47(+1.11%)
Dec 04, 2009 42.59 42.61 41.65 42.17 1,592,068 +0.05(+0.12%)
Dec 03, 2009 41.95 42.54 41.81 42.12 1,367,693 +0.24(+0.57%)
Dec 02, 2009 41.02 41.93 40.76 41.88 2,219,219 +0.88(+2.15%)
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.