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 (%)
Oct 31, 2007 49.34 49.94 49.10 49.60 961,700 +0.46(+0.94%)
Oct 30, 2007 48.99 49.84 48.99 49.14 885,200 +0.03(+0.06%)
Oct 29, 2007 49.08 49.66 48.98 49.11 720,900 +0.14(+0.29%)
Oct 26, 2007 48.70 48.99 48.35 48.97 874,000 +0.42(+0.87%)
Oct 25, 2007 48.00 48.67 47.84 48.55 818,500 +0.59(+1.23%)
Oct 24, 2007 47.46 48.19 47.25 47.96 1,014,800 +0.42(+0.88%)
Oct 23, 2007 48.60 48.60 47.19 47.54 1,064,200 -0.54(-1.12%)
Oct 22, 2007 47.25 48.18 47.05 48.08 725,300 +0.55(+1.16%)
Oct 19, 2007 48.78 48.86 47.53 47.53 1,677,000 -1.24(-2.54%)
Oct 18, 2007 48.46 48.93 48.44 48.77 738,000 +0.01(+0.02%)
Oct 17, 2007 49.65 49.75 48.40 48.76 1,039,600 -0.51(-1.04%)
Oct 16, 2007 49.89 49.91 49.11 49.27 748,161 -0.41(-0.83%)
Oct 15, 2007 50.45 50.82 49.25 49.68 773,400 -0.85(-1.68%)
Oct 12, 2007 50.63 51.19 50.38 50.53 1,311,800 +0.14(+0.28%)
Oct 11, 2007 50.59 50.98 50.20 50.39 1,163,300 +0.42(+0.84%)
Oct 10, 2007 49.99 50.21 49.73 49.97 1,306,700 -0.07(-0.14%)
Oct 09, 2007 49.03 50.13 48.87 50.04 1,537,200 +1.06(+2.16%)
Oct 08, 2007 48.80 49.38 48.77 48.98 349,200 +0.04(+0.08%)
Oct 05, 2007 49.00 49.40 48.70 48.94 609,300 -0.04(-0.08%)
Oct 04, 2007 48.68 49.00 48.40 48.98 561,800 +0.54(+1.11%)
Oct 03, 2007 48.63 48.78 47.93 48.44 721,600 -0.44(-0.90%)
Oct 02, 2007 49.17 49.33 48.69 48.88 559,000 -0.20(-0.41%)
Oct 01, 2007 48.74 49.25 48.58 49.08 874,900 +0.64(+1.32%)
Sep 28, 2007 49.60 49.60 48.28 48.44 1,001,700 -1.14(-2.30%)
Sep 27, 2007 49.98 49.98 49.01 49.58 934,800 -0.03(-0.06%)
Sep 26, 2007 49.55 49.79 49.00 49.61 805,800 +0.43(+0.87%)
Sep 25, 2007 49.04 49.81 48.90 49.18 981,200 -0.02(-0.04%)
Sep 24, 2007 48.98 49.65 48.91 49.20 1,453,489 -0.02(-0.04%)
Sep 21, 2007 49.46 49.66 48.88 49.22 1,386,400 +0.31(+0.63%)
Sep 20, 2007 49.54 49.54 48.72 48.91 726,300 -0.63(-1.27%)
Sep 19, 2007 49.19 49.66 48.91 49.54 1,028,800 +0.53(+1.08%)
Sep 18, 2007 48.55 49.01 47.94 49.01 1,382,600 +0.80(+1.66%)
Sep 17, 2007 48.00 48.39 47.64 48.21 1,083,100 -0.55(-1.13%)
Sep 14, 2007 48.25 48.88 48.22 48.76 779,488 +0.38(+0.79%)
Sep 13, 2007 48.66 48.83 48.20 48.38 778,000 +0.10(+0.21%)
Sep 12, 2007 48.05 48.50 48.05 48.28 1,470,200 +0.20(+0.42%)
Sep 11, 2007 47.90 48.11 47.62 48.08 969,100 +0.36(+0.75%)
Sep 10, 2007 47.98 48.24 47.28 47.72 805,400 -0.01(-0.02%)
Sep 07, 2007 47.10 48.22 47.10 47.73 1,140,300 -0.75(-1.55%)
Sep 06, 2007 48.44 48.63 47.88 48.48 888,900 +0.11(+0.23%)
Sep 05, 2007 48.50 48.68 48.00 48.37 1,317,800 -0.17(-0.35%)
Sep 04, 2007 47.98 48.85 47.89 48.54 752,300 +0.73(+1.53%)
Aug 31, 2007 48.05 48.19 47.32 47.81 777,600 +0.19(+0.40%)
Aug 30, 2007 47.75 48.25 47.33 47.62 643,000 -0.50(-1.04%)
Aug 29, 2007 47.04 48.15 46.90 48.12 964,200 +1.52(+3.26%)
Aug 28, 2007 46.75 47.58 46.54 46.60 1,289,100 -0.95(-2.00%)
Aug 27, 2007 48.75 48.81 47.45 47.55 1,160,987 -1.51(-3.08%)
Aug 24, 2007 48.30 49.06 47.88 49.06 692,100 +0.84(+1.74%)
Aug 23, 2007 48.55 48.66 47.90 48.22 675,700 -0.05(-0.10%)
Aug 22, 2007 48.38 48.47 47.79 48.27 717,000 +0.21(+0.44%)
Aug 21, 2007 47.05 48.51 47.03 48.06 1,447,000 +0.59(+1.24%)
Aug 20, 2007 47.58 47.69 46.56 47.47 1,441,900 -0.22(-0.46%)
Aug 17, 2007 48.27 48.51 46.18 47.69 2,000,300 +0.91(+1.95%)
Aug 16, 2007 46.20 47.17 45.26 46.78 1,932,141 +0.23(+0.49%)
Aug 15, 2007 47.31 48.28 46.51 46.55 1,182,700 -0.97(-2.04%)
Aug 14, 2007 48.61 49.21 47.52 47.52 1,899,700 -1.67(-3.39%)
Aug 13, 2007 48.32 50.01 48.13 49.19 1,468,300 +1.15(+2.39%)
Aug 10, 2007 47.50 48.84 46.80 48.04 1,669,702 -0.22(-0.46%)
Aug 09, 2007 48.99 49.85 48.20 48.26 1,858,600 -1.63(-3.27%)
Aug 08, 2007 49.15 50.53 48.83 49.89 2,193,500 +0.74(+1.51%)
Aug 07, 2007 48.00 49.55 47.72 49.15 1,615,600 +0.72(+1.49%)
Aug 06, 2007 46.59 48.43 45.99 48.43 1,326,500 +1.62(+3.46%)
Aug 03, 2007 47.74 48.12 46.81 46.81 2,048,100 -1.31(-2.72%)
Aug 02, 2007 48.25 48.81 47.66 48.12 1,483,000 -0.10(-0.21%)
Aug 01, 2007 46.25 48.27 46.24 48.22 1,857,939 +1.84(+3.97%)
Jul 31, 2007 47.50 48.15 46.38 46.38 2,104,200 -0.95(-2.01%)
Jul 30, 2007 46.22 47.52 46.01 47.33 2,156,700 +0.98(+2.11%)
Jul 27, 2007 48.62 48.84 46.35 46.35 3,494,600 -2.27(-4.67%)
Jul 26, 2007 49.64 49.79 48.00 48.62 2,214,600 -1.11(-2.23%)
Jul 25, 2007 49.80 50.19 48.59 49.73 1,959,500 +0.23(+0.46%)
Jul 24, 2007 51.00 51.42 49.40 49.50 1,571,100 -1.71(-3.34%)
Jul 23, 2007 50.96 51.74 50.84 51.21 788,500 +0.32(+0.63%)
Jul 20, 2007 51.40 51.70 50.81 50.89 1,367,961 -0.45(-0.88%)
Jul 19, 2007 50.37 51.39 50.27 51.34 1,129,002 +0.91(+1.80%)
Jul 18, 2007 49.25 50.52 49.25 50.43 1,305,490 +0.34(+0.68%)
Jul 17, 2007 50.62 50.63 50.04 50.09 907,700 -0.24(-0.48%)
Jul 16, 2007 50.90 51.26 50.24 50.33 1,026,348 -0.57(-1.12%)
Jul 13, 2007 50.55 51.18 50.34 50.90 1,286,714 +0.23(+0.45%)
Jul 12, 2007 49.12 50.67 48.83 50.67 1,919,791 +1.56(+3.18%)
Jul 11, 2007 48.30 49.11 48.29 49.11 1,491,300 +0.85(+1.76%)
Jul 10, 2007 48.56 49.00 48.26 48.26 1,246,700 -0.67(-1.37%)
Jul 09, 2007 48.86 49.16 48.65 48.93 894,600 +0.31(+0.64%)
Jul 06, 2007 48.99 48.90 48.21 48.62 1,121,700 -0.37(-0.76%)
Jul 05, 2007 49.01 49.35 48.46 48.99 1,261,822 -0.10(-0.20%)
Jul 03, 2007 48.80 49.65 48.66 49.09 1,086,200 +0.39(+0.80%)
Jul 02, 2007 48.36 48.74 47.65 48.70 1,800,700 +0.48(+1.00%)
Jun 29, 2007 48.22 48.76 47.72 48.22 1,947,863 +0.00(+0.00%)
Jun 28, 2007 48.57 48.89 48.19 48.22 1,303,600 -0.33(-0.68%)
Jun 27, 2007 47.50 48.62 47.22 48.55 1,919,300 +0.59(+1.23%)
Jun 26, 2007 48.56 49.09 47.95 47.96 2,548,000 -0.60(-1.24%)
Jun 25, 2007 48.28 49.36 48.23 48.56 1,335,800 +0.10(+0.21%)
Jun 22, 2007 49.47 49.47 48.24 48.46 1,852,700 -1.02(-2.06%)
Jun 21, 2007 49.55 50.02 49.25 49.48 1,435,674 -0.07(-0.14%)
Jun 20, 2007 50.90 51.10 49.53 49.55 1,586,300 -1.34(-2.63%)
Jun 19, 2007 50.93 51.10 50.44 50.89 803,700 +0.13(+0.26%)
Jun 18, 2007 51.45 51.57 50.76 50.76 638,400 -0.62(-1.21%)
Jun 15, 2007 51.22 51.78 51.09 51.38 1,073,500 +0.40(+0.78%)
Jun 14, 2007 50.80 51.17 50.40 50.98 1,390,400 -0.26(-0.51%)
Jun 13, 2007 50.39 51.30 50.35 51.24 1,297,000 +1.26(+2.52%)
Jun 12, 2007 50.57 50.76 49.82 49.98 1,046,500 -0.78(-1.54%)
Jun 11, 2007 50.06 51.28 50.06 50.76 1,708,500 +0.70(+1.40%)
Jun 08, 2007 49.29 50.21 49.10 50.06 1,787,812 +0.73(+1.48%)
Jun 07, 2007 51.40 51.40 49.33 49.33 3,407,344 -2.07(-4.03%)
Jun 06, 2007 52.41 52.47 51.37 51.40 3,702,592 -1.00(-1.91%)
Jun 05, 2007 52.45 52.70 52.18 52.40 3,076,400 -0.05(-0.10%)
Jun 04, 2007 52.52 52.85 52.08 52.45 1,359,400 -0.26(-0.49%)
Jun 01, 2007 53.13 53.43 52.48 52.71 1,423,300 -0.17(-0.32%)
May 31, 2007 52.78 53.06 52.55 52.88 1,632,240 +0.10(+0.19%)
May 30, 2007 52.08 52.85 52.01 52.78 1,332,200 +0.50(+0.96%)
May 29, 2007 52.30 52.96 52.24 52.28 869,300 +0.07(+0.13%)
May 25, 2007 52.44 52.90 51.57 52.21 1,229,650 -0.12(-0.23%)
May 24, 2007 53.20 53.39 52.29 52.33 1,281,778 -1.19(-2.22%)
May 23, 2007 54.15 54.52 53.50 53.52 1,886,900 -0.68(-1.25%)
May 22, 2007 53.73 54.74 53.74 54.20 2,066,400 +0.47(+0.87%)
May 21, 2007 53.10 53.98 53.05 53.73 1,346,300 +0.81(+1.53%)
May 18, 2007 52.86 52.95 52.66 52.92 631,070 +0.12(+0.23%)
May 17, 2007 52.50 52.90 52.50 52.80 776,900 +0.01(+0.02%)
May 16, 2007 52.72 52.94 52.55 52.79 747,491 +0.16(+0.30%)
May 15, 2007 52.76 53.28 52.57 52.63 866,900 +0.03(+0.06%)
May 14, 2007 52.07 52.78 51.96 52.60 1,129,650 +0.60(+1.15%)
May 11, 2007 51.94 52.05 51.73 52.00 1,492,600 +0.23(+0.44%)
May 10, 2007 51.80 51.94 51.70 51.77 1,704,400 -0.16(-0.31%)
May 09, 2007 51.84 52.04 51.69 51.93 1,297,300 +0.07(+0.13%)
May 08, 2007 51.75 51.91 51.51 51.86 1,431,700 +0.09(+0.17%)
May 07, 2007 51.38 52.17 51.36 51.77 876,887 +0.38(+0.74%)
May 04, 2007 51.49 51.73 51.24 51.39 757,300 -0.11(-0.21%)
May 03, 2007 51.35 51.94 50.95 51.50 1,162,700 +0.15(+0.29%)
May 02, 2007 51.11 51.56 50.82 51.35 1,190,800 +0.06(+0.12%)
May 01, 2007 50.61 51.53 50.61 51.29 1,889,900 +0.70(+1.38%)
Apr 30, 2007 50.90 51.09 50.59 50.59 928,800 -0.39(-0.77%)
Apr 27, 2007 51.30 51.40 50.86 50.98 1,107,390 -0.48(-0.93%)
Apr 26, 2007 51.43 51.82 51.43 51.46 1,536,215 +0.02(+0.04%)
Apr 25, 2007 50.65 51.54 50.58 51.44 1,870,300 +1.32(+2.63%)
Apr 24, 2007 49.74 50.20 49.55 50.12 865,700 +0.29(+0.58%)
Apr 23, 2007 49.55 50.01 49.55 49.83 770,597 +0.14(+0.28%)
Apr 20, 2007 49.10 49.73 48.77 49.69 1,371,200 +0.96(+1.97%)
Apr 19, 2007 49.57 49.80 48.69 48.73 828,700 -0.36(-0.73%)
Apr 18, 2007 48.99 49.32 48.88 49.09 634,400 -0.15(-0.30%)
Apr 17, 2007 49.57 49.57 48.76 49.24 686,500 +0.25(+0.51%)
Apr 16, 2007 48.74 49.01 48.52 48.99 938,000 +0.29(+0.60%)
Apr 13, 2007 49.10 49.12 48.62 48.70 1,143,292 -0.30(-0.61%)
Apr 12, 2007 48.72 49.03 48.63 49.00 889,200 +0.21(+0.43%)
Apr 11, 2007 48.82 49.04 48.61 48.79 890,500 -0.13(-0.27%)
Apr 10, 2007 48.42 48.93 48.38 48.92 509,600 +0.35(+0.72%)
Apr 09, 2007 48.41 48.65 48.41 48.57 443,800 +0.16(+0.33%)
Apr 05, 2007 48.22 48.62 48.17 48.41 654,300 +0.06(+0.12%)
Apr 04, 2007 48.75 48.85 48.25 48.35 1,250,017 -0.29(-0.60%)
Apr 03, 2007 48.75 48.93 48.46 48.64 966,900 -0.09(-0.18%)
Apr 02, 2007 47.80 48.90 47.80 48.73 1,410,900 +0.83(+1.73%)
Mar 30, 2007 48.10 48.25 47.42 47.90 1,961,000 -0.28(-0.58%)
Mar 29, 2007 48.30 48.53 47.91 48.18 1,036,946 +0.03(+0.06%)
Mar 28, 2007 47.58 48.55 47.56 48.15 1,622,250 +0.32(+0.67%)
Mar 27, 2007 47.89 48.07 47.58 47.83 1,029,500 -0.18(-0.37%)
Mar 26, 2007 47.69 48.01 47.40 48.01 1,333,400 +0.26(+0.54%)
Mar 23, 2007 47.59 47.80 47.15 47.75 983,600 +0.29(+0.61%)
Mar 22, 2007 47.70 47.84 47.29 47.46 1,050,000 -0.34(-0.71%)
Mar 21, 2007 47.35 48.00 46.90 47.80 1,389,540 +0.33(+0.70%)
Mar 20, 2007 46.68 47.48 46.51 47.47 861,400 +0.65(+1.39%)
Mar 19, 2007 46.56 46.88 46.27 46.82 909,989 +0.51(+1.10%)
Mar 16, 2007 46.60 46.83 46.23 46.31 1,256,600 -0.17(-0.37%)
Mar 15, 2007 45.79 46.84 45.67 46.48 1,609,405 +0.16(+0.35%)
Mar 14, 2007 46.24 46.53 45.65 46.32 1,936,400 +0.20(+0.43%)
Mar 13, 2007 46.50 46.86 46.01 46.12 1,653,200 -0.38(-0.82%)
Mar 12, 2007 46.33 46.62 46.27 46.50 1,044,600 +0.02(+0.04%)
Mar 09, 2007 46.35 46.69 46.13 46.48 715,800 +0.25(+0.54%)
Mar 08, 2007 46.50 46.65 46.15 46.23 866,500 -0.08(-0.17%)
Mar 07, 2007 46.35 46.77 46.08 46.31 1,376,900 -0.11(-0.24%)
Mar 06, 2007 45.88 46.46 45.72 46.42 942,700 +0.60(+1.31%)
Mar 05, 2007 46.30 46.49 45.82 45.82 970,900 -0.82(-1.76%)
Mar 02, 2007 47.25 47.45 46.60 46.64 1,650,100 -0.12(-0.26%)
Mar 01, 2007 46.31 46.87 45.90 46.76 1,462,278 +0.46(+0.99%)
Feb 28, 2007 46.64 46.87 46.03 46.30 2,097,500 -0.34(-0.73%)
Feb 27, 2007 47.98 48.00 46.39 46.64 1,260,000 -1.25(-2.61%)
Feb 26, 2007 48.40 48.69 47.81 47.89 1,087,400 +0.14(+0.29%)
Feb 23, 2007 47.81 47.95 47.64 47.75 566,100 -0.01(-0.02%)
Feb 22, 2007 47.93 48.04 47.68 47.76 1,179,100 -0.03(-0.06%)
Feb 21, 2007 47.99 48.02 47.47 47.79 1,290,000 -0.17(-0.35%)
Feb 20, 2007 48.03 48.09 47.87 47.96 1,004,200 -0.03(-0.06%)
Feb 16, 2007 47.85 48.19 47.57 47.99 1,080,400 -0.09(-0.19%)
Feb 15, 2007 48.30 48.43 47.96 48.08 866,900 -0.24(-0.50%)
Feb 14, 2007 48.00 48.59 48.00 48.32 1,655,852 +0.32(+0.67%)
Feb 13, 2007 47.46 48.17 47.18 48.00 3,482,484 +1.26(+2.70%)
Feb 12, 2007 47.24 47.36 46.73 46.74 1,112,346 -0.58(-1.23%)
Feb 09, 2007 47.49 47.69 47.12 47.32 1,195,100 -0.10(-0.21%)
Feb 08, 2007 47.10 47.42 47.10 47.42 751,600 +0.18(+0.38%)
Feb 07, 2007 47.15 47.35 47.09 47.24 452,500 +0.02(+0.04%)
Feb 06, 2007 47.10 47.43 47.10 47.22 1,215,800 +0.12(+0.25%)
Feb 05, 2007 46.94 47.13 46.69 47.10 1,035,600 +0.16(+0.34%)
Feb 02, 2007 46.71 47.14 46.71 46.94 966,700 +0.24(+0.51%)
Feb 01, 2007 46.42 46.83 46.40 46.70 1,097,400 +0.33(+0.71%)
Jan 31, 2007 46.35 46.60 45.99 46.37 961,500 +0.06(+0.13%)
Jan 30, 2007 46.34 46.44 46.18 46.31 912,900 +0.11(+0.24%)
Jan 29, 2007 46.09 46.49 46.03 46.20 1,025,700 +0.16(+0.35%)
Jan 26, 2007 46.23 46.33 45.89 46.04 1,027,600 -0.06(-0.13%)
Jan 25, 2007 46.53 46.55 46.06 46.10 738,200 -0.43(-0.92%)
Jan 24, 2007 45.76 46.71 45.76 46.53 1,248,600 +0.63(+1.37%)
Jan 23, 2007 45.90 46.12 45.80 45.90 900,500 +0.00(+0.00%)
Jan 22, 2007 45.95 46.00 45.72 45.90 634,200 -0.15(-0.33%)
Jan 19, 2007 46.10 46.20 45.75 46.05 678,200 -0.01(-0.02%)
Jan 18, 2007 46.37 46.44 46.02 46.06 691,400 -0.31(-0.67%)
Jan 17, 2007 46.49 46.49 45.95 46.37 706,200 +0.08(+0.17%)
Jan 16, 2007 45.80 46.61 45.14 46.29 882,100 +0.34(+0.74%)
Jan 12, 2007 46.63 46.92 45.90 45.95 1,373,100 -0.83(-1.77%)
Jan 11, 2007 47.27 47.36 46.64 46.78 1,199,900 -0.39(-0.83%)
Jan 10, 2007 47.27 47.34 46.87 47.17 752,400 -0.08(-0.17%)
Jan 09, 2007 47.47 47.55 47.10 47.25 994,800 -0.22(-0.46%)
Jan 08, 2007 47.52 47.79 47.24 47.47 633,800 -0.20(-0.42%)
Jan 05, 2007 48.65 48.70 47.36 47.67 1,100,600 -1.10(-2.26%)
Jan 04, 2007 49.02 49.30 48.71 48.77 581,200 -0.43(-0.87%)
Jan 03, 2007 48.53 49.42 48.47 49.20 1,184,200 +0.79(+1.63%)
Dec 29, 2006 48.61 48.70 48.19 48.41 622,800 -0.20(-0.41%)
Dec 28, 2006 49.18 49.21 48.58 48.61 502,500 -0.58(-1.18%)
Dec 27, 2006 48.92 49.24 48.92 49.19 621,600 +0.40(+0.82%)
Dec 26, 2006 48.37 48.85 48.32 48.79 446,400 +0.49(+1.01%)
Dec 22, 2006 48.55 48.55 48.22 48.30 560,200 -0.08(-0.17%)
Dec 21, 2006 48.32 48.56 48.24 48.38 650,400 +0.01(+0.02%)
Dec 20, 2006 48.55 48.75 48.37 48.37 653,800 -0.14(-0.29%)
Dec 19, 2006 48.21 48.66 48.00 48.51 731,800 +0.28(+0.58%)
Dec 18, 2006 48.67 48.77 48.18 48.23 802,000 -0.49(-1.01%)
Dec 15, 2006 48.90 48.92 48.46 48.72 977,600 -0.06(-0.12%)
Dec 14, 2006 48.45 48.92 48.32 48.78 2,139,400 +0.03(+0.06%)
Dec 13, 2006 48.75 48.93 48.54 48.75 930,900 +0.16(+0.33%)
Dec 12, 2006 47.87 48.62 47.86 48.59 1,271,600 +0.76(+1.59%)
Dec 11, 2006 47.40 47.87 47.25 47.83 891,700 +0.61(+1.29%)
Dec 08, 2006 47.39 47.68 47.07 47.22 597,100 -0.07(-0.15%)
Dec 07, 2006 47.73 47.76 47.20 47.29 547,300 -0.31(-0.65%)
Dec 06, 2006 47.77 47.79 47.55 47.60 514,400 -0.16(-0.34%)
Dec 05, 2006 47.77 47.83 47.60 47.76 614,300 -0.01(-0.02%)
Dec 04, 2006 47.31 47.90 47.31 47.77 644,800 +0.46(+0.97%)
Dec 01, 2006 47.33 47.37 46.98 47.31 928,700 +0.22(+0.47%)
Nov 30, 2006 46.88 47.20 46.75 47.09 1,065,700 +0.19(+0.41%)
Nov 29, 2006 46.57 46.97 46.55 46.90 884,600 +0.30(+0.64%)
Nov 28, 2006 46.53 46.77 46.34 46.60 791,100 +0.08(+0.17%)
Nov 27, 2006 46.77 46.78 46.48 46.52 596,100 -0.22(-0.47%)
Nov 24, 2006 46.85 46.95 46.74 46.74 255,800 -0.26(-0.55%)
Nov 22, 2006 46.63 47.01 46.60 47.00 636,900 +0.15(+0.32%)
Nov 21, 2006 46.82 46.91 46.65 46.85 663,100 +0.04(+0.09%)
Nov 20, 2006 46.83 47.03 46.77 46.81 566,700 -0.14(-0.30%)
Nov 17, 2006 46.85 47.25 46.80 46.95 1,445,200 +0.14(+0.30%)
Nov 16, 2006 46.51 46.96 46.45 46.81 769,300 +0.40(+0.86%)
Nov 15, 2006 45.98 46.50 45.96 46.41 1,110,500 +0.38(+0.83%)
Nov 14, 2006 46.19 46.25 45.87 46.03 904,400 -0.04(-0.09%)
Nov 13, 2006 46.18 46.26 45.91 46.07 433,900 -0.09(-0.19%)
Nov 10, 2006 45.75 46.19 45.60 46.16 689,400 +0.43(+0.94%)
Nov 09, 2006 46.08 46.08 45.68 45.73 859,200 -0.35(-0.76%)
Nov 08, 2006 45.98 46.23 45.80 46.08 1,009,400 +0.11(+0.24%)
Nov 07, 2006 46.04 46.27 45.62 45.97 1,360,400 -0.07(-0.15%)
Nov 06, 2006 45.85 46.12 45.69 46.04 599,100 +0.33(+0.72%)
Nov 03, 2006 45.98 46.03 45.65 45.71 812,900 -0.27(-0.59%)
Nov 02, 2006 46.02 46.15 45.64 45.98 1,404,100 +0.02(+0.04%)
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.