DTE Energy (NY: DTE )

117.97 USD -1.13 (-0.95%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 37.50 37.71 37.42 37.71 228,400 +0.21(+0.56%)
Nov 26, 2003 37.40 37.65 37.40 37.50 633,000 +0.15(+0.40%)
Nov 25, 2003 36.87 37.38 36.85 37.35 744,500 +0.59(+1.61%)
Nov 24, 2003 36.36 36.80 36.30 36.76 778,500 +0.40(+1.10%)
Nov 21, 2003 36.11 36.36 35.90 36.36 539,300 +0.25(+0.69%)
Nov 20, 2003 36.35 36.69 36.11 36.11 619,900 -0.57(-1.55%)
Nov 19, 2003 36.29 36.75 36.25 36.68 900,700 +0.30(+0.82%)
Nov 18, 2003 36.60 36.73 36.36 36.38 1,298,400 -0.01(-0.03%)
Nov 17, 2003 36.55 36.60 36.25 36.39 1,734,300 +0.12(+0.33%)
Nov 14, 2003 35.98 36.45 35.98 36.27 670,400 +0.10(+0.28%)
Nov 13, 2003 35.70 36.19 35.70 36.17 594,300 +0.33(+0.92%)
Nov 12, 2003 35.66 35.95 35.60 35.84 702,400 +0.18(+0.50%)
Nov 11, 2003 35.59 35.90 35.45 35.66 410,800 +0.07(+0.20%)
Nov 10, 2003 35.50 35.69 35.21 35.59 604,000 +0.14(+0.39%)
Nov 07, 2003 35.69 35.97 35.20 35.45 1,378,800 -0.24(-0.67%)
Nov 06, 2003 35.75 35.80 35.61 35.69 625,200 -0.16(-0.45%)
Nov 05, 2003 36.85 35.86 35.66 35.85 636,500 -0.21(-0.58%)
Nov 04, 2003 36.85 36.85 36.08 36.06 1,002,100 -0.94(-2.54%)
Nov 03, 2003 36.76 37.15 36.76 37.00 490,815 +0.16(+0.43%)
Oct 31, 2003 36.95 37.00 36.85 36.84 790,000 -0.01(-0.03%)
Oct 30, 2003 37.28 37.28 36.73 36.85 1,145,600 -0.43(-1.15%)
Oct 29, 2003 36.71 37.47 36.65 37.28 1,171,900 +0.32(+0.87%)
Oct 28, 2003 36.43 36.93 36.43 36.96 837,200 +0.46(+1.26%)
Oct 27, 2003 36.62 36.76 36.46 36.50 612,700 -0.20(-0.54%)
Oct 24, 2003 36.37 36.73 36.37 36.70 476,500 -0.03(-0.08%)
Oct 23, 2003 36.65 36.74 36.12 36.73 500,700 -0.01(-0.03%)
Oct 22, 2003 36.65 37.05 36.13 36.74 1,621,000 +0.93(+2.60%)
Oct 21, 2003 36.12 36.13 35.75 35.81 556,500 -0.50(-1.38%)
Oct 20, 2003 35.72 36.31 35.62 36.31 752,300 +0.52(+1.45%)
Oct 17, 2003 35.70 35.79 35.51 35.79 690,700 +0.11(+0.31%)
Oct 16, 2003 35.77 35.81 35.54 35.68 529,400 +0.08(+0.22%)
Oct 15, 2003 36.27 36.70 35.48 35.60 801,200 -0.49(-1.36%)
Oct 14, 2003 35.91 36.09 35.73 36.09 765,800 +0.26(+0.73%)
Oct 13, 2003 35.90 36.10 35.70 35.83 417,900 +0.01(+0.03%)
Oct 10, 2003 36.05 36.25 35.86 35.82 512,200 -0.43(-1.19%)
Oct 09, 2003 36.52 36.70 36.18 36.25 625,000 -0.15(-0.41%)
Oct 08, 2003 36.84 36.85 36.35 36.40 678,800 -0.39(-1.06%)
Oct 07, 2003 37.27 37.31 36.65 36.79 1,084,100 -0.71(-1.89%)
Oct 06, 2003 37.65 37.72 37.46 37.50 543,400 -0.20(-0.53%)
Oct 03, 2003 37.95 38.19 37.65 37.70 1,029,500 -0.07(-0.19%)
Oct 02, 2003 37.25 37.80 37.25 37.77 763,900 +0.52(+1.40%)
Oct 01, 2003 36.89 37.36 36.85 37.25 933,300 +0.36(+0.98%)
Sep 30, 2003 37.55 37.55 36.89 36.89 1,145,000 -0.66(-1.76%)
Sep 29, 2003 37.00 37.66 37.00 37.55 1,137,200 +0.61(+1.65%)
Sep 26, 2003 36.20 37.36 36.20 36.94 1,791,000 +0.74(+2.04%)
Sep 25, 2003 35.85 36.16 35.85 36.20 940,000 +0.35(+0.98%)
Sep 24, 2003 35.55 36.41 35.55 35.85 1,294,500 +0.35(+0.99%)
Sep 23, 2003 35.41 35.65 35.49 35.50 546,000 +0.09(+0.25%)
Sep 22, 2003 35.73 35.75 35.52 35.41 772,900 -0.54(-1.50%)
Sep 19, 2003 35.40 35.98 35.40 35.95 748,700 +0.36(+1.01%)
Sep 18, 2003 35.66 35.77 35.47 35.59 1,149,000 -0.49(-1.36%)
Sep 17, 2003 36.90 36.34 35.91 36.08 1,639,200 -0.82(-2.22%)
Sep 16, 2003 36.93 37.05 36.77 36.90 579,300 -0.03(-0.08%)
Sep 15, 2003 37.13 37.25 36.80 36.93 774,100 -0.27(-0.73%)
Sep 12, 2003 36.95 37.21 36.75 37.20 579,600 +0.43(+1.17%)
Sep 11, 2003 37.05 37.34 36.71 36.77 827,500 -0.28(-0.76%)
Sep 10, 2003 36.30 37.30 36.27 37.05 1,724,800 +0.82(+2.26%)
Sep 09, 2003 36.56 36.83 36.20 36.23 714,800 -0.33(-0.90%)
Sep 08, 2003 35.65 36.57 35.52 36.56 915,800 +1.11(+3.13%)
Sep 05, 2003 35.50 35.50 35.07 35.45 985,300 -0.24(-0.67%)
Sep 04, 2003 35.67 35.99 35.59 35.69 590,800 +0.07(+0.20%)
Sep 03, 2003 35.50 35.80 35.46 35.62 533,400 +0.27(+0.76%)
Sep 02, 2003 34.86 35.39 34.76 35.35 754,900 +0.44(+1.26%)
Aug 29, 2003 34.85 34.92 34.73 34.91 377,000 +0.06(+0.17%)
Aug 28, 2003 34.75 34.86 34.67 34.85 472,800 +0.10(+0.29%)
Aug 27, 2003 34.84 34.92 34.75 34.75 386,700 -0.10(-0.29%)
Aug 26, 2003 34.76 34.93 34.67 34.85 538,300 +0.09(+0.26%)
Aug 25, 2003 34.77 35.01 34.76 34.76 319,300 +0.13(+0.38%)
Aug 22, 2003 35.11 35.16 34.62 34.63 411,300 -0.34(-0.97%)
Aug 21, 2003 34.80 35.11 34.67 34.97 575,300 +0.20(+0.58%)
Aug 20, 2003 34.75 34.97 34.65 34.77 633,800 +0.12(+0.35%)
Aug 19, 2003 34.50 34.76 34.48 34.65 698,400 -0.05(-0.14%)
Aug 18, 2003 34.72 35.05 34.60 34.70 413,900 -0.02(-0.06%)
Aug 15, 2003 34.47 34.83 34.00 34.72 1,072,800 +0.17(+0.49%)
Aug 14, 2003 34.71 34.72 34.51 34.55 541,100 -0.17(-0.49%)
Aug 13, 2003 35.16 35.20 34.65 34.72 692,800 -0.35(-1.00%)
Aug 12, 2003 35.07 35.08 34.57 35.07 729,300 +0.00(+0.00%)
Aug 11, 2003 35.40 35.57 34.80 35.07 697,500 -0.45(-1.27%)
Aug 08, 2003 35.23 35.54 35.06 35.52 576,400 +0.33(+0.94%)
Aug 07, 2003 34.86 35.24 34.84 35.19 444,800 +0.39(+1.12%)
Aug 06, 2003 34.48 35.20 34.20 34.80 538,800 +0.26(+0.75%)
Aug 05, 2003 34.75 35.10 34.51 34.54 619,100 -0.43(-1.23%)
Aug 04, 2003 35.15 35.29 34.64 34.97 694,200 -0.06(-0.17%)
Aug 01, 2003 35.00 35.25 34.90 35.03 1,163,100 -0.68(-1.90%)
Jul 31, 2003 36.01 36.25 35.71 35.71 1,500,700 -0.30(-0.83%)
Jul 30, 2003 36.48 36.54 35.87 36.01 738,200 -0.47(-1.29%)
Jul 29, 2003 36.85 37.02 36.20 36.48 772,100 -0.37(-1.00%)
Jul 28, 2003 37.25 37.30 36.65 36.85 922,600 -0.40(-1.07%)
Jul 25, 2003 37.35 37.65 37.15 37.25 544,900 -0.10(-0.27%)
Jul 24, 2003 37.43 38.01 37.27 37.35 696,600 -0.08(-0.21%)
Jul 23, 2003 37.66 37.79 37.15 37.43 459,000 -0.11(-0.29%)
Jul 22, 2003 36.94 37.61 36.90 37.54 851,500 +0.75(+2.04%)
Jul 21, 2003 37.55 37.68 36.71 36.79 564,700 -0.91(-2.41%)
Jul 18, 2003 37.45 37.94 37.37 37.70 980,600 +0.56(+1.51%)
Jul 17, 2003 36.55 37.27 36.39 37.14 755,700 +0.53(+1.45%)
Jul 16, 2003 37.22 37.22 36.34 36.61 798,800 -0.41(-1.11%)
Jul 15, 2003 37.60 37.60 36.91 37.02 859,200 -0.38(-1.02%)
Jul 14, 2003 37.56 38.00 37.39 37.40 613,600 +0.06(+0.16%)
Jul 11, 2003 37.67 37.79 37.07 37.34 931,500 -0.16(-0.43%)
Jul 10, 2003 38.26 38.26 37.36 37.50 949,600 -0.71(-1.86%)
Jul 09, 2003 38.40 38.73 38.18 38.21 525,900 -0.29(-0.75%)
Jul 08, 2003 38.50 38.60 38.23 38.50 725,500 -0.05(-0.13%)
Jul 07, 2003 38.80 38.98 38.47 38.55 646,300 -0.19(-0.49%)
Jul 03, 2003 38.55 38.89 38.48 38.74 442,100 +0.00(+0.00%)
Jul 02, 2003 38.49 38.79 38.33 38.74 699,400 +0.47(+1.23%)
Jul 01, 2003 38.60 38.75 38.15 38.27 1,375,800 -0.37(-0.96%)
Jun 30, 2003 39.01 39.10 38.54 38.64 914,700 -0.37(-0.95%)
Jun 27, 2003 39.75 39.75 39.01 39.01 740,800 -0.79(-1.98%)
Jun 26, 2003 39.59 39.98 39.40 39.80 694,900 +0.30(+0.76%)
Jun 25, 2003 39.45 40.02 39.39 39.50 735,400 +0.20(+0.51%)
Jun 24, 2003 39.55 39.76 39.03 39.30 988,700 -0.56(-1.40%)
Jun 23, 2003 40.00 40.00 39.45 39.86 745,900 -0.22(-0.55%)
Jun 20, 2003 40.18 40.20 39.97 40.08 1,054,900 +0.06(+0.15%)
Jun 19, 2003 40.35 40.61 40.02 40.02 1,031,900 -0.68(-1.67%)
Jun 18, 2003 40.45 40.80 40.42 40.70 2,016,200 +0.22(+0.54%)
Jun 17, 2003 40.88 40.88 40.44 40.48 1,381,300 -0.39(-0.95%)
Jun 16, 2003 40.96 41.24 40.75 40.87 1,132,800 -0.13(-0.32%)
Jun 13, 2003 41.55 41.68 40.96 41.00 716,400 -0.71(-1.70%)
Jun 12, 2003 41.00 41.73 40.30 41.71 1,703,400 +0.58(+1.41%)
Jun 11, 2003 42.51 42.51 40.00 41.13 3,371,700 -1.37(-3.22%)
Jun 10, 2003 42.63 42.85 42.43 42.50 709,700 -0.13(-0.30%)
Jun 09, 2003 42.61 42.83 42.27 42.63 823,100 -0.33(-0.77%)
Jun 06, 2003 43.64 43.73 42.91 42.96 1,088,200 -0.68(-1.56%)
Jun 05, 2003 43.75 43.86 43.47 43.64 984,800 -0.50(-1.13%)
Jun 04, 2003 43.57 44.42 43.56 44.14 742,700 +0.57(+1.31%)
Jun 03, 2003 43.33 43.81 43.13 43.57 659,800 +0.21(+0.48%)
Jun 02, 2003 43.33 43.60 43.15 43.36 793,300 +0.03(+0.07%)
May 30, 2003 43.25 43.72 43.03 43.33 1,024,400 -0.17(-0.39%)
May 29, 2003 44.21 44.44 42.91 43.50 1,359,600 -0.76(-1.72%)
May 28, 2003 44.62 44.78 44.12 44.26 824,600 -0.56(-1.25%)
May 27, 2003 44.05 44.95 43.91 44.82 1,393,800 +0.62(+1.40%)
May 23, 2003 42.61 44.63 42.50 44.20 1,844,400 +1.59(+3.73%)
May 22, 2003 40.89 42.70 40.83 42.61 2,173,700 +1.87(+4.59%)
May 21, 2003 40.56 41.00 40.49 40.74 922,800 +0.13(+0.32%)
May 20, 2003 39.99 40.85 39.99 40.61 822,100 +0.63(+1.58%)
May 19, 2003 40.70 40.74 39.98 39.98 484,600 -0.95(-2.32%)
May 16, 2003 40.40 41.10 40.24 40.93 805,300 +0.97(+2.43%)
May 15, 2003 39.83 40.00 39.34 39.96 667,300 +0.23(+0.58%)
May 14, 2003 39.66 39.77 39.52 39.73 736,100 +0.05(+0.13%)
May 13, 2003 39.50 39.82 39.41 39.68 677,600 +0.28(+0.71%)
May 12, 2003 39.45 39.49 39.00 39.40 667,100 -0.08(-0.20%)
May 09, 2003 39.25 39.49 39.09 39.48 741,500 +0.33(+0.84%)
May 08, 2003 38.80 39.44 38.80 39.15 792,100 +0.15(+0.38%)
May 07, 2003 39.03 39.42 38.80 39.00 1,149,100 -0.13(-0.33%)
May 06, 2003 39.08 39.45 38.92 39.13 633,900 +0.05(+0.13%)
May 05, 2003 38.77 39.13 38.52 39.08 1,034,600 +0.32(+0.83%)
May 02, 2003 39.69 39.88 38.56 38.76 1,913,000 -0.82(-2.07%)
May 01, 2003 40.32 40.36 39.50 39.58 644,600 -0.74(-1.84%)
Apr 30, 2003 40.68 40.75 40.26 40.32 735,800 -0.36(-0.88%)
Apr 29, 2003 40.75 40.82 40.46 40.68 730,300 -0.03(-0.07%)
Apr 28, 2003 40.17 40.89 40.17 40.71 545,000 +0.54(+1.34%)
Apr 25, 2003 40.29 40.40 39.76 40.17 571,700 -0.05(-0.12%)
Apr 24, 2003 39.70 40.59 39.63 40.22 710,600 +0.47(+1.18%)
Apr 23, 2003 39.18 39.89 39.07 39.75 558,200 +0.52(+1.33%)
Apr 22, 2003 39.00 39.32 38.80 39.23 570,900 +0.23(+0.59%)
Apr 21, 2003 39.29 39.35 39.00 39.00 476,100 -0.23(-0.59%)
Apr 17, 2003 39.10 39.28 39.04 39.23 356,700 +0.03(+0.08%)
Apr 16, 2003 39.65 39.85 39.06 39.20 494,100 -0.22(-0.56%)
Apr 15, 2003 38.83 39.43 38.71 39.42 786,900 +0.62(+1.60%)
Apr 14, 2003 38.83 39.08 38.68 38.80 738,700 +0.05(+0.13%)
Apr 11, 2003 39.51 39.60 38.75 38.75 1,005,900 -0.76(-1.92%)
Apr 10, 2003 39.89 40.00 39.16 39.51 714,300 -0.13(-0.33%)
Apr 09, 2003 39.64 39.89 39.45 39.64 1,035,300 +0.25(+0.63%)
Apr 08, 2003 39.53 39.75 39.15 39.39 552,400 -0.04(-0.10%)
Apr 07, 2003 40.47 40.53 39.22 39.43 772,900 -0.24(-0.60%)
Apr 04, 2003 39.30 39.81 39.12 39.67 503,000 +0.65(+1.67%)
Apr 03, 2003 38.99 39.34 38.92 39.02 751,900 +0.03(+0.08%)
Apr 02, 2003 39.20 39.47 38.96 38.99 575,500 -0.05(-0.13%)
Apr 01, 2003 38.80 39.07 38.59 39.04 465,800 +0.39(+1.01%)
Mar 31, 2003 38.70 39.04 38.51 38.65 527,800 -0.22(-0.57%)
Mar 28, 2003 39.00 39.15 38.79 38.87 422,500 -0.21(-0.54%)
Mar 27, 2003 39.08 39.18 38.67 39.08 663,500 -0.10(-0.26%)
Mar 26, 2003 39.08 39.42 38.93 39.18 607,700 +0.15(+0.38%)
Mar 25, 2003 39.08 39.30 38.83 39.03 911,700 +0.03(+0.08%)
Mar 24, 2003 39.87 39.87 38.93 39.00 878,800 -0.87(-2.18%)
Mar 21, 2003 39.31 39.87 39.12 39.87 1,271,500 +0.81(+2.07%)
Mar 20, 2003 39.50 39.97 38.66 39.06 3,050,000 -1.85(-4.52%)
Mar 19, 2003 41.10 41.10 40.61 40.91 1,877,000 -1.04(-2.48%)
Mar 18, 2003 41.85 42.10 41.58 41.95 1,169,600 +0.04(+0.10%)
Mar 17, 2003 41.30 41.97 41.28 41.91 861,200 +0.51(+1.23%)
Mar 14, 2003 41.43 41.60 41.11 41.40 790,600 +0.05(+0.12%)
Mar 13, 2003 41.20 41.35 40.77 41.35 702,600 +0.40(+0.98%)
Mar 12, 2003 41.13 41.40 40.45 40.95 936,700 -0.18(-0.44%)
Mar 11, 2003 41.43 41.81 41.05 41.13 791,800 -0.22(-0.53%)
Mar 10, 2003 41.80 41.80 41.18 41.35 918,000 -0.40(-0.96%)
Mar 07, 2003 41.39 41.80 41.12 41.75 1,022,800 +0.37(+0.89%)
Mar 06, 2003 41.35 41.45 40.75 41.38 882,700 -0.12(-0.29%)
Mar 05, 2003 41.12 41.50 41.00 41.50 560,900 +0.11(+0.27%)
Mar 04, 2003 41.71 41.80 41.33 41.39 393,600 -0.32(-0.77%)
Mar 03, 2003 41.69 41.90 41.38 41.71 549,100 +0.27(+0.65%)
Feb 28, 2003 41.50 41.60 41.27 41.44 586,900 +0.09(+0.22%)
Feb 27, 2003 41.38 41.75 41.17 41.35 693,700 +0.10(+0.24%)
Feb 26, 2003 42.14 42.14 41.07 41.25 748,200 -0.89(-2.11%)
Feb 25, 2003 41.60 42.35 41.23 42.14 999,000 +0.53(+1.27%)
Feb 24, 2003 42.10 42.20 41.61 41.61 506,200 -0.35(-0.83%)
Feb 21, 2003 42.20 42.75 41.96 41.96 560,100 -0.02(-0.05%)
Feb 20, 2003 41.95 42.61 41.85 41.98 807,000 -0.13(-0.31%)
Feb 19, 2003 42.25 42.28 41.87 42.11 1,107,200 +0.38(+0.91%)
Feb 18, 2003 41.39 41.81 41.17 41.73 494,400 +0.54(+1.31%)
Feb 14, 2003 40.51 41.19 40.46 41.19 929,600 +0.73(+1.80%)
Feb 13, 2003 39.67 40.77 39.26 40.46 997,100 +0.59(+1.48%)
Feb 12, 2003 40.65 40.83 39.56 39.87 1,224,600 -0.65(-1.60%)
Feb 11, 2003 41.71 41.80 40.52 40.52 774,900 -1.24(-2.97%)
Feb 10, 2003 41.78 41.90 41.40 41.76 665,300 +0.36(+0.87%)
Feb 07, 2003 42.41 42.41 41.35 41.40 913,100 -0.55(-1.31%)
Feb 06, 2003 41.82 42.30 41.81 41.95 595,300 +0.14(+0.33%)
Feb 05, 2003 42.01 42.39 41.81 41.81 720,600 -0.19(-0.45%)
Feb 04, 2003 42.06 42.27 41.80 42.00 630,100 -0.50(-1.18%)
Feb 03, 2003 42.06 42.58 42.02 42.50 911,500 +0.58(+1.38%)
Jan 31, 2003 42.00 42.28 41.79 41.92 1,305,800 -0.18(-0.43%)
Jan 30, 2003 42.92 42.92 42.10 42.10 741,400 -0.80(-1.86%)
Jan 29, 2003 42.99 43.17 42.48 42.90 671,200 -0.14(-0.33%)
Jan 28, 2003 42.60 43.28 42.58 43.04 903,500 +0.82(+1.94%)
Jan 27, 2003 43.38 43.73 42.20 42.22 1,044,200 -1.81(-4.11%)
Jan 24, 2003 45.11 45.11 44.03 44.03 573,900 -1.07(-2.37%)
Jan 23, 2003 45.00 45.47 44.96 45.10 496,800 +0.20(+0.45%)
Jan 22, 2003 44.60 45.33 44.24 44.90 572,700 +0.10(+0.22%)
Jan 21, 2003 45.50 45.85 44.79 44.80 357,200 -0.63(-1.39%)
Jan 17, 2003 45.65 45.73 45.09 45.43 517,300 -0.14(-0.31%)
Jan 16, 2003 46.10 46.36 45.53 45.57 794,200 -0.53(-1.15%)
Jan 15, 2003 46.40 47.00 46.05 46.10 700,300 -0.29(-0.63%)
Jan 14, 2003 46.00 46.39 45.40 46.39 748,700 +0.85(+1.87%)
Jan 13, 2003 46.23 46.23 45.47 45.54 1,184,100 -0.69(-1.49%)
Jan 10, 2003 46.22 46.42 45.75 46.23 1,176,700 -0.58(-1.24%)
Jan 09, 2003 47.85 47.85 46.70 46.81 1,308,300 -1.35(-2.80%)
Jan 08, 2003 47.70 48.20 47.50 48.16 819,000 +0.23(+0.48%)
Jan 07, 2003 49.29 49.50 47.70 47.93 1,303,000 -1.35(-2.74%)
Jan 06, 2003 47.88 49.50 47.75 49.28 1,786,300 +2.31(+4.92%)
Jan 03, 2003 46.99 47.50 46.65 46.97 923,500 -0.01(-0.02%)
Jan 02, 2003 46.50 46.98 46.29 46.98 366,400 +0.58(+1.25%)
Dec 31, 2002 46.31 46.60 46.05 46.40 517,800 -0.16(-0.34%)
Dec 30, 2002 45.40 46.65 45.30 46.56 771,900 +1.19(+2.62%)
Dec 27, 2002 45.95 46.14 45.25 45.37 340,400 -0.58(-1.26%)
Dec 26, 2002 45.90 46.31 45.83 45.95 337,600 +0.14(+0.31%)
Dec 24, 2002 45.55 46.06 45.55 45.81 152,200 +0.01(+0.02%)
Dec 23, 2002 46.35 46.59 45.75 45.80 555,400 -0.72(-1.55%)
Dec 20, 2002 46.25 46.70 46.08 46.52 707,100 +0.78(+1.71%)
Dec 19, 2002 46.00 46.15 45.68 45.74 889,200 -0.60(-1.29%)
Dec 18, 2002 46.15 46.69 46.15 46.34 562,600 +0.01(+0.02%)
Dec 17, 2002 46.20 46.50 46.13 46.33 507,100 +0.13(+0.28%)
Dec 16, 2002 45.55 46.20 45.50 46.20 883,200 +0.77(+1.69%)
Dec 13, 2002 44.70 45.68 44.70 45.43 691,000 +0.56(+1.25%)
Dec 12, 2002 44.79 45.02 44.40 44.87 453,300 +0.28(+0.63%)
Dec 11, 2002 44.44 44.80 44.02 44.59 454,200 +0.15(+0.34%)
Dec 10, 2002 44.28 44.49 43.90 44.44 517,200 +0.31(+0.70%)
Dec 09, 2002 43.30 44.40 43.30 44.13 668,600 +0.68(+1.57%)
Dec 06, 2002 43.04 43.50 43.01 43.45 1,046,800 -0.27(-0.62%)
Dec 05, 2002 44.40 44.62 43.50 43.72 600,200 -0.28(-0.64%)
Dec 04, 2002 44.45 45.10 44.00 44.00 732,100 -0.35(-0.79%)
Dec 03, 2002 43.95 44.80 43.94 44.35 538,800 +0.40(+0.91%)
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.