DTE Energy (NY: DTE )

123.16 USD +3.09 (+2.57%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 81.08 82.15 80.72 81.46 553,951 +0.79(+0.98%)
Nov 26, 2014 80.63 80.67 80.67 80.67 677,700 +0.28(+0.35%)
Nov 25, 2014 80.64 80.64 79.89 80.39 627,328 -0.14(-0.17%)
Nov 24, 2014 80.79 81.04 80.42 80.53 1,088,141 -0.12(-0.15%)
Nov 21, 2014 81.25 81.46 79.80 80.65 1,220,447 +0.01(+0.01%)
Nov 20, 2014 81.12 81.25 80.42 80.64 953,776 -0.57(-0.70%)
Nov 19, 2014 81.22 81.55 80.68 81.21 1,130,665 -0.30(-0.37%)
Nov 18, 2014 81.39 81.93 80.67 81.51 1,795,772 +0.41(+0.51%)
Nov 17, 2014 79.59 81.13 79.59 81.10 1,020,303 +1.23(+1.54%)
Nov 14, 2014 79.80 80.22 79.54 79.87 1,030,725 +0.09(+0.11%)
Nov 13, 2014 81.12 81.48 79.62 79.78 1,650,070 -1.12(-1.38%)
Nov 12, 2014 82.07 82.24 80.61 80.90 1,580,019 -1.89(-2.28%)
Nov 11, 2014 83.61 83.67 82.45 82.79 1,170,296 -1.06(-1.26%)
Nov 10, 2014 83.05 83.91 82.83 83.85 720,537 +0.54(+0.65%)
Nov 07, 2014 82.73 83.34 82.50 83.31 850,331 +0.64(+0.77%)
Nov 06, 2014 83.89 83.89 82.16 82.67 2,235,984 -1.49(-1.77%)
Nov 05, 2014 82.95 84.42 82.48 84.16 1,896,383 +1.77(+2.15%)
Nov 04, 2014 82.94 83.47 82.17 82.39 643,631 -0.41(-0.50%)
Nov 03, 2014 82.36 82.99 82.28 82.80 967,685 +0.64(+0.78%)
Oct 31, 2014 82.33 82.33 81.47 82.16 1,135,043 +0.17(+0.21%)
Oct 30, 2014 80.22 82.01 80.13 81.99 1,355,404 +1.94(+2.42%)
Oct 29, 2014 80.45 81.08 79.32 80.05 1,431,288 -1.15(-1.42%)
Oct 28, 2014 80.64 81.21 80.11 81.20 1,530,702 +0.59(+0.73%)
Oct 27, 2014 80.00 81.15 80.20 80.61 1,482,166 +0.41(+0.51%)
Oct 24, 2014 80.12 80.96 79.86 80.20 1,547,846 +0.20(+0.25%)
Oct 23, 2014 80.35 80.85 79.83 80.00 1,238,204 +0.14(+0.18%)
Oct 22, 2014 79.97 80.78 79.59 79.86 969,068 +0.11(+0.14%)
Oct 21, 2014 79.13 79.85 78.77 79.75 1,386,653 +1.11(+1.41%)
Oct 20, 2014 77.00 78.74 77.00 78.64 1,372,583 +1.66(+2.16%)
Oct 17, 2014 77.05 77.42 76.02 76.98 2,901,094 +0.10(+0.13%)
Oct 16, 2014 77.30 77.71 76.62 76.88 2,571,780 -1.02(-1.31%)
Oct 15, 2014 79.56 80.25 76.35 77.90 1,690,199 -1.61(-2.02%)
Oct 14, 2014 79.38 80.20 78.82 79.51 2,131,219 +0.61(+0.77%)
Oct 13, 2014 78.68 79.88 78.44 78.90 1,290,043 +0.17(+0.22%)
Oct 10, 2014 78.28 79.36 78.14 78.73 1,549,027 +0.86(+1.10%)
Oct 09, 2014 79.29 80.20 77.80 77.87 1,966,371 -1.23(-1.55%)
Oct 08, 2014 76.95 79.24 76.95 79.10 1,696,097 +2.08(+2.70%)
Oct 07, 2014 76.67 77.70 76.63 77.02 843,553 +0.17(+0.22%)
Oct 06, 2014 76.92 77.37 76.49 76.85 614,047 -0.02(-0.03%)
Oct 03, 2014 76.41 76.96 75.86 76.87 860,746 +0.60(+0.79%)
Oct 02, 2014 76.19 76.88 76.06 76.27 912,238 -0.01(-0.01%)
Oct 01, 2014 76.22 77.21 76.08 76.28 834,696 +0.20(+0.26%)
Sep 30, 2014 76.06 76.81 75.71 76.08 992,121 +0.12(+0.16%)
Sep 29, 2014 75.24 76.03 75.05 75.96 671,839 +0.48(+0.64%)
Sep 26, 2014 75.51 75.79 74.62 75.48 593,886 +0.10(+0.13%)
Sep 25, 2014 75.87 76.19 75.30 75.38 1,108,471 -0.38(-0.50%)
Sep 24, 2014 76.04 76.04 75.23 75.76 861,616 -0.10(-0.13%)
Sep 23, 2014 75.65 76.05 75.41 75.86 935,419 +0.06(+0.08%)
Sep 22, 2014 76.15 76.52 75.62 75.80 943,695 -0.50(-0.66%)
Sep 19, 2014 76.05 76.42 75.80 76.30 1,195,022 +0.55(+0.73%)
Sep 18, 2014 76.61 77.06 75.40 75.75 745,081 -0.84(-1.10%)
Sep 17, 2014 76.94 77.26 76.12 76.59 546,553 -0.31(-0.40%)
Sep 16, 2014 76.04 77.24 75.92 76.90 583,585 +0.86(+1.13%)
Sep 15, 2014 75.89 76.28 75.75 76.04 492,919 +0.47(+0.62%)
Sep 12, 2014 76.92 76.99 75.32 75.57 1,289,898 -1.67(-2.16%)
Sep 11, 2014 76.81 77.35 76.42 77.24 520,199 -0.08(-0.10%)
Sep 10, 2014 77.79 77.96 76.99 77.32 774,023 -0.55(-0.71%)
Sep 09, 2014 78.45 78.45 77.85 77.87 716,722 -0.58(-0.74%)
Sep 08, 2014 78.89 78.89 78.06 78.45 662,436 -0.38(-0.48%)
Sep 05, 2014 77.79 78.85 77.79 78.83 656,219 +1.08(+1.39%)
Sep 04, 2014 77.72 77.88 77.21 77.75 596,131 +0.01(+0.01%)
Sep 03, 2014 77.55 77.97 77.34 77.74 700,773 +0.32(+0.41%)
Sep 02, 2014 78.13 78.29 76.97 77.42 878,936 -0.83(-1.06%)
Aug 29, 2014 77.94 78.25 78.25 78.25 827,500 +0.34(+0.44%)
Aug 28, 2014 76.89 77.94 76.60 77.91 817,890 +0.98(+1.27%)
Aug 27, 2014 76.50 76.98 76.43 76.93 789,344 +0.62(+0.81%)
Aug 26, 2014 77.60 77.78 76.28 76.31 782,472 -1.14(-1.47%)
Aug 25, 2014 77.07 77.56 76.85 77.45 790,064 +0.56(+0.73%)
Aug 22, 2014 77.38 77.62 76.44 76.89 821,261 -0.44(-0.57%)
Aug 21, 2014 77.25 77.81 77.14 77.33 984,283 -0.03(-0.04%)
Aug 20, 2014 77.15 77.42 76.68 77.36 669,999 +0.12(+0.16%)
Aug 19, 2014 76.35 77.29 76.15 77.24 619,491 +0.94(+1.23%)
Aug 18, 2014 76.47 76.76 76.09 76.30 987,992 -0.06(-0.08%)
Aug 15, 2014 76.00 76.48 75.62 76.36 1,150,872 +0.44(+0.58%)
Aug 14, 2014 75.42 75.94 75.22 75.92 660,140 +0.79(+1.05%)
Aug 13, 2014 74.61 75.24 74.39 75.13 619,783 +0.74(+0.99%)
Aug 12, 2014 74.40 74.76 74.24 74.39 774,294 -0.24(-0.32%)
Aug 11, 2014 74.76 75.16 74.40 74.63 592,001 -0.09(-0.12%)
Aug 08, 2014 73.33 74.45 72.95 74.72 1,028,689 +1.65(+2.26%)
Aug 07, 2014 72.51 73.57 72.51 73.07 1,482,396 +1.00(+1.39%)
Aug 06, 2014 71.78 72.48 71.60 72.07 2,854,201 -0.04(-0.06%)
Aug 05, 2014 73.22 73.60 71.88 72.11 1,111,128 -1.43(-1.94%)
Aug 04, 2014 74.18 74.29 72.44 73.54 1,386,723 -0.59(-0.80%)
Aug 01, 2014 73.60 74.68 73.45 74.13 843,259 +0.31(+0.42%)
Jul 31, 2014 75.38 75.48 73.74 73.82 1,107,443 -1.58(-2.10%)
Jul 30, 2014 76.59 77.01 75.21 75.40 1,479,061 -1.25(-1.63%)
Jul 29, 2014 76.95 77.40 76.50 76.65 1,642,472 -0.38(-0.49%)
Jul 28, 2014 75.73 77.21 75.72 77.03 797,385 +1.03(+1.36%)
Jul 25, 2014 76.62 76.96 75.62 76.00 1,046,394 -1.26(-1.63%)
Jul 24, 2014 76.59 77.30 76.28 77.26 1,479,519 +0.69(+0.90%)
Jul 23, 2014 76.18 76.58 75.78 76.57 1,365,438 +0.48(+0.63%)
Jul 22, 2014 76.24 76.24 75.72 76.09 716,030 +0.17(+0.22%)
Jul 21, 2014 76.68 76.68 75.80 75.92 1,036,228 -0.65(-0.85%)
Jul 18, 2014 76.15 76.77 75.59 76.57 763,481 +0.73(+0.96%)
Jul 17, 2014 75.89 76.40 75.76 75.84 1,209,371 -0.35(-0.46%)
Jul 16, 2014 76.22 76.25 75.39 76.19 691,252 +0.13(+0.17%)
Jul 15, 2014 75.46 76.18 75.37 76.06 1,407,085 +0.66(+0.88%)
Jul 14, 2014 76.01 76.29 75.39 75.40 656,311 -0.51(-0.67%)
Jul 11, 2014 76.18 76.49 75.84 75.91 626,243 -0.45(-0.59%)
Jul 10, 2014 75.34 76.40 75.25 76.36 956,979 +0.94(+1.25%)
Jul 09, 2014 75.91 76.18 75.11 75.42 966,458 -0.55(-0.72%)
Jul 08, 2014 75.27 76.18 75.08 75.97 671,080 +0.57(+0.76%)
Jul 07, 2014 75.22 75.87 75.10 75.40 981,090 +0.29(+0.39%)
Jul 03, 2014 75.31 75.11 75.11 75.11 877,000 -0.57(-0.75%)
Jul 02, 2014 76.95 77.10 75.36 75.68 1,308,182 -1.51(-1.96%)
Jul 01, 2014 77.96 78.10 77.11 77.19 1,420,115 -0.68(-0.87%)
Jun 30, 2014 77.80 78.20 77.47 77.87 1,921,869 +0.13(+0.17%)
Jun 27, 2014 77.59 78.08 77.27 77.74 946,050 +0.00(+0.00%)
Jun 26, 2014 77.90 78.05 77.17 77.74 1,353,448 -0.30(-0.38%)
Jun 25, 2014 77.36 78.18 77.36 78.04 822,700 +0.33(+0.42%)
Jun 24, 2014 77.33 77.98 77.30 77.71 461,548 +0.24(+0.31%)
Jun 23, 2014 77.61 77.97 77.04 77.47 548,578 -0.16(-0.21%)
Jun 20, 2014 77.96 78.05 77.54 77.63 998,317 -0.04(-0.05%)
Jun 19, 2014 77.08 77.72 76.85 77.67 931,824 +0.83(+1.08%)
Jun 18, 2014 74.92 76.87 74.88 76.84 880,175 +1.87(+2.49%)
Jun 17, 2014 74.94 75.25 74.57 74.97 628,473 -0.28(-0.37%)
Jun 16, 2014 74.44 75.72 74.35 75.25 951,866 +0.78(+1.05%)
Jun 13, 2014 74.10 74.74 73.69 74.47 639,623 +0.29(+0.39%)
Jun 12, 2014 73.67 74.22 72.76 74.18 857,351 -0.03(-0.04%)
Jun 11, 2014 74.90 75.14 74.19 74.21 877,803 -0.89(-1.19%)
Jun 10, 2014 75.41 75.49 74.92 75.10 735,602 -1.14(-1.50%)
Jun 06, 2014 76.60 77.06 76.20 76.24 611,589 -0.30(-0.39%)
Jun 05, 2014 76.62 76.82 76.10 76.54 757,429 +0.32(+0.42%)
Jun 04, 2014 76.11 76.36 75.80 76.22 661,827 +0.00(+0.00%)
Jun 03, 2014 76.00 76.46 75.76 76.22 597,227 +0.04(+0.05%)
Jun 02, 2014 75.98 76.43 75.79 76.18 543,348 +0.06(+0.08%)
May 30, 2014 75.47 76.17 75.30 76.12 680,898 +0.75(+1.00%)
May 29, 2014 75.70 75.76 74.95 75.37 704,636 +0.01(+0.01%)
May 28, 2014 75.36 75.74 75.18 75.36 910,966 +0.08(+0.11%)
May 27, 2014 75.36 75.73 75.11 75.28 820,535 +0.40(+0.53%)
May 23, 2014 75.13 74.88 74.88 74.88 520,900 -0.22(-0.29%)
May 22, 2014 74.37 75.20 74.37 75.10 285,203 +0.74(+1.00%)
May 21, 2014 74.51 74.66 74.07 74.36 606,298 -0.10(-0.13%)
May 20, 2014 74.78 75.29 73.99 74.46 931,252 -0.24(-0.32%)
May 19, 2014 76.31 76.31 74.67 74.70 951,289 -1.74(-2.28%)
May 16, 2014 75.87 76.46 75.50 76.44 920,494 +0.59(+0.78%)
May 15, 2014 76.29 76.47 75.69 75.85 871,050 -0.30(-0.39%)
May 14, 2014 76.27 77.05 75.93 76.15 722,923 +0.01(+0.01%)
May 13, 2014 75.87 76.62 75.85 76.14 1,150,462 +0.16(+0.21%)
May 12, 2014 76.78 77.00 75.73 75.98 846,953 -0.65(-0.85%)
May 09, 2014 77.81 78.19 76.52 76.63 1,000,510 -1.34(-1.72%)
May 08, 2014 79.24 79.45 77.66 77.97 997,752 -1.35(-1.70%)
May 07, 2014 77.91 79.43 77.78 79.32 1,152,674 +1.53(+1.97%)
May 06, 2014 77.68 78.30 77.42 77.79 993,497 -0.14(-0.18%)
May 05, 2014 76.99 77.94 76.95 77.93 757,365 +0.93(+1.21%)
May 02, 2014 77.83 78.00 76.53 77.00 1,301,002 -1.19(-1.52%)
May 01, 2014 78.29 78.40 77.43 78.19 976,013 +0.05(+0.06%)
Apr 30, 2014 77.76 78.33 77.56 78.14 1,258,996 +0.47(+0.61%)
Apr 29, 2014 78.14 78.39 77.42 77.67 1,052,484 -0.34(-0.44%)
Apr 28, 2014 78.35 78.58 77.50 78.01 1,237,471 -0.37(-0.47%)
Apr 25, 2014 78.25 78.70 77.60 78.38 1,761,906 +1.23(+1.59%)
Apr 24, 2014 76.93 77.19 76.27 77.15 1,090,267 +0.26(+0.34%)
Apr 23, 2014 76.50 77.47 76.22 76.89 1,191,193 +0.39(+0.51%)
Apr 22, 2014 76.06 76.63 75.70 76.50 1,215,736 +0.32(+0.42%)
Apr 21, 2014 76.62 76.94 75.77 76.18 868,750 -0.44(-0.57%)
Apr 17, 2014 76.87 76.62 76.62 76.62 1,411,400 -0.56(-0.73%)
Apr 16, 2014 77.06 77.18 76.28 77.18 1,272,565 +0.34(+0.44%)
Apr 15, 2014 75.68 76.86 75.54 76.84 1,341,151 +1.32(+1.75%)
Apr 14, 2014 75.30 75.96 74.70 75.52 1,095,394 +0.66(+0.88%)
Apr 11, 2014 74.87 75.48 74.63 74.86 1,033,498 -0.31(-0.41%)
Apr 10, 2014 75.26 75.78 74.88 75.17 1,318,320 -0.09(-0.12%)
Apr 09, 2014 75.25 75.44 74.41 75.26 2,190,229 +0.09(+0.12%)
Apr 08, 2014 74.07 75.39 73.64 75.17 1,040,925 +0.87(+1.17%)
Apr 07, 2014 74.76 75.32 74.28 74.30 1,255,830 -0.44(-0.59%)
Apr 04, 2014 74.84 75.66 74.67 74.74 721,370 +0.09(+0.12%)
Apr 03, 2014 74.62 74.85 74.21 74.65 600,061 +0.24(+0.32%)
Apr 02, 2014 74.53 74.59 73.74 74.41 998,270 -0.13(-0.17%)
Apr 01, 2014 74.23 74.57 73.83 74.54 1,305,410 +0.25(+0.34%)
Mar 31, 2014 73.95 74.61 73.65 74.29 1,283,003 +1.10(+1.50%)
Mar 28, 2014 72.84 73.54 72.48 73.19 909,353 +0.27(+0.37%)
Mar 27, 2014 72.21 72.96 71.87 72.92 886,500 +0.64(+0.89%)
Mar 26, 2014 72.30 72.85 72.08 72.28 1,337,642 +0.09(+0.12%)
Mar 25, 2014 72.04 72.37 71.66 72.19 918,747 +0.25(+0.35%)
Mar 24, 2014 71.77 72.13 71.28 71.94 1,158,352 +0.42(+0.59%)
Mar 21, 2014 71.19 72.05 71.19 71.52 1,363,177 +0.75(+1.06%)
Mar 20, 2014 70.50 70.83 69.85 70.77 1,013,180 +0.12(+0.17%)
Mar 19, 2014 71.75 72.06 70.35 70.65 970,625 -1.15(-1.60%)
Mar 18, 2014 72.04 72.22 71.65 71.80 580,880 -0.18(-0.25%)
Mar 17, 2014 71.76 72.06 71.48 71.98 1,266,108 +0.33(+0.46%)
Mar 14, 2014 71.43 72.00 71.03 71.65 1,507,179 +0.26(+0.36%)
Mar 13, 2014 70.61 71.57 70.36 71.39 1,420,869 +0.22(+0.31%)
Mar 12, 2014 69.90 71.26 69.82 71.17 2,391,820 +1.23(+1.76%)
Mar 11, 2014 70.31 70.49 69.69 69.94 632,780 -0.43(-0.61%)
Mar 10, 2014 70.31 70.61 69.90 70.37 941,357 +0.04(+0.06%)
Mar 07, 2014 70.24 70.40 69.58 70.33 901,716 -0.02(-0.03%)
Mar 06, 2014 71.22 71.26 70.07 70.35 884,989 -0.55(-0.78%)
Mar 05, 2014 71.41 71.48 70.72 70.90 897,465 -0.57(-0.80%)
Mar 04, 2014 71.40 71.62 71.19 71.47 655,740 +0.57(+0.80%)
Mar 03, 2014 71.41 71.80 70.85 70.90 807,098 -0.86(-1.20%)
Feb 28, 2014 71.44 72.00 71.35 71.76 838,084 +0.52(+0.73%)
Feb 27, 2014 71.47 71.98 71.00 71.24 750,536 -0.27(-0.38%)
Feb 26, 2014 72.05 72.21 71.42 71.51 748,926 -0.32(-0.45%)
Feb 25, 2014 71.94 72.46 71.59 71.83 873,133 -0.03(-0.04%)
Feb 24, 2014 72.50 72.64 71.83 71.86 1,109,492 -0.43(-0.59%)
Feb 21, 2014 72.39 72.95 72.29 72.29 1,482,668 -0.04(-0.06%)
Feb 20, 2014 71.57 72.54 71.57 72.33 1,820,783 +0.86(+1.20%)
Feb 19, 2014 72.13 72.45 71.34 71.47 1,765,749 -0.65(-0.90%)
Feb 18, 2014 71.98 72.27 71.78 72.12 1,478,954 +0.39(+0.54%)
Feb 14, 2014 69.57 71.73 71.73 71.73 2,449,700 +2.16(+3.10%)
Feb 13, 2014 68.64 69.64 68.45 69.57 1,516,454 +0.67(+0.97%)
Feb 12, 2014 69.09 69.34 68.77 68.90 963,000 -0.20(-0.29%)
Feb 11, 2014 68.11 69.11 68.06 69.10 1,187,822 +0.87(+1.28%)
Feb 10, 2014 67.69 68.26 67.26 68.23 925,518 +0.34(+0.50%)
Feb 07, 2014 67.69 67.99 67.48 67.89 1,071,932 +0.31(+0.46%)
Feb 06, 2014 67.20 67.65 66.87 67.58 832,063 +0.53(+0.79%)
Feb 05, 2014 67.25 67.29 66.83 67.05 1,113,348 -0.41(-0.61%)
Feb 04, 2014 68.25 68.34 66.78 67.46 1,723,460 -0.51(-0.75%)
Feb 03, 2014 68.23 69.06 67.82 67.97 2,089,841 -0.25(-0.37%)
Jan 31, 2014 66.73 68.34 66.66 68.22 1,404,611 +0.94(+1.40%)
Jan 30, 2014 66.65 67.45 66.61 67.28 686,527 +0.95(+1.43%)
Jan 29, 2014 66.24 66.65 66.02 66.33 1,118,440 -0.04(-0.06%)
Jan 28, 2014 66.06 66.38 65.91 66.37 1,117,919 +0.41(+0.62%)
Jan 27, 2014 65.59 66.42 65.49 65.96 1,681,157 +0.49(+0.75%)
Jan 24, 2014 66.29 66.76 65.47 65.47 1,652,462 -0.99(-1.49%)
Jan 23, 2014 66.61 66.78 66.18 66.46 1,035,934 -0.41(-0.61%)
Jan 22, 2014 66.58 66.94 66.48 66.87 841,364 +0.26(+0.39%)
Jan 21, 2014 66.30 66.66 66.13 66.61 649,928 +0.76(+1.15%)
Jan 17, 2014 65.97 65.85 65.85 65.85 842,800 -0.06(-0.09%)
Jan 16, 2014 65.69 65.91 65.32 65.91 847,185 +0.24(+0.37%)
Jan 15, 2014 66.17 66.17 65.47 65.67 960,059 -0.50(-0.76%)
Jan 14, 2014 66.16 66.45 65.83 66.17 579,836 +0.12(+0.18%)
Jan 13, 2014 66.48 66.67 65.92 66.05 733,478 -0.62(-0.93%)
Jan 10, 2014 66.18 67.34 66.06 66.67 1,132,125 +0.99(+1.51%)
Jan 09, 2014 65.39 65.82 65.18 65.68 1,135,227 +0.58(+0.89%)
Jan 08, 2014 65.75 65.75 64.92 65.10 1,298,128 -0.66(-1.00%)
Jan 07, 2014 65.20 65.86 65.12 65.76 1,100,026 +0.57(+0.87%)
Jan 06, 2014 65.15 65.52 64.96 65.19 1,067,585 +0.06(+0.09%)
Jan 03, 2014 66.03 66.05 64.84 65.13 1,281,392 -0.13(-0.20%)
Jan 02, 2014 66.40 66.44 65.22 65.26 1,414,778 -1.13(-1.70%)
Dec 31, 2013 66.32 66.39 66.39 66.39 1,902,700 +0.07(+0.11%)
Dec 30, 2013 66.28 66.65 65.98 66.32 866,622 -0.04(-0.06%)
Dec 27, 2013 66.12 66.52 65.89 66.36 740,837 +0.20(+0.30%)
Dec 26, 2013 66.60 66.67 65.92 66.16 615,335 -0.52(-0.78%)
Dec 24, 2013 66.46 66.84 66.02 66.68 374,049 +0.13(+0.20%)
Dec 23, 2013 66.83 67.02 66.36 66.55 836,589 -0.06(-0.09%)
Dec 20, 2013 65.71 67.42 65.70 66.61 2,240,326 +1.01(+1.54%)
Dec 19, 2013 65.95 65.98 64.99 65.60 1,210,484 -0.55(-0.83%)
Dec 18, 2013 65.25 66.28 64.52 66.15 1,446,038 +0.87(+1.33%)
Dec 17, 2013 65.91 65.99 65.04 65.28 1,902,353 -0.77(-1.17%)
Dec 16, 2013 65.60 66.33 65.42 66.05 921,615 +0.69(+1.06%)
Dec 13, 2013 65.55 65.72 65.23 65.36 509,033 +0.00(+0.00%)
Dec 12, 2013 65.21 66.08 65.21 65.36 1,078,099 -0.64(-0.97%)
Dec 11, 2013 66.65 66.66 65.66 66.00 1,640,804 -0.63(-0.95%)
Dec 10, 2013 67.12 67.14 66.60 66.63 1,398,411 -0.59(-0.88%)
Dec 09, 2013 67.45 67.59 66.88 67.22 1,021,717 -0.39(-0.58%)
Dec 06, 2013 66.64 67.64 66.63 67.61 1,014,456 +1.23(+1.85%)
Dec 05, 2013 66.71 66.83 66.29 66.38 951,138 -0.45(-0.67%)
Dec 04, 2013 66.50 66.94 66.16 66.83 816,573 -0.02(-0.03%)
Dec 03, 2013 66.53 66.95 66.52 66.85 846,731 +0.07(+0.10%)
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.