DTE Energy (NY: DTE )

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%)

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.