DTE Energy (NY: DTE )

135.46 USD +0.51 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2006 45.74 46.17 45.55 45.96 961,200 +0.53(+1.17%)
Oct 31, 2006 45.30 45.43 45.05 45.43 799,200 +0.18(+0.40%)
Oct 30, 2006 45.30 45.40 45.10 45.25 446,000 +0.08(+0.18%)
Oct 27, 2006 45.20 45.31 45.13 45.17 558,300 -0.07(-0.15%)
Oct 26, 2006 45.50 45.63 45.14 45.24 892,700 -0.54(-1.18%)
Oct 25, 2006 45.48 45.97 45.42 45.78 798,200 +0.29(+0.64%)
Oct 24, 2006 45.30 45.50 45.00 45.49 1,046,600 +0.19(+0.42%)
Oct 23, 2006 45.28 45.44 44.82 45.30 1,009,300 +0.02(+0.04%)
Oct 20, 2006 45.25 45.45 45.04 45.28 1,614,200 +0.03(+0.07%)
Oct 19, 2006 45.21 45.30 44.95 45.25 1,202,000 +0.04(+0.09%)
Oct 18, 2006 44.18 45.29 44.17 45.21 1,688,900 +1.03(+2.33%)
Oct 17, 2006 43.47 44.19 43.41 44.18 1,924,000 +0.80(+1.84%)
Oct 16, 2006 43.41 43.49 43.17 43.38 724,900 +0.19(+0.44%)
Oct 13, 2006 43.37 43.37 42.88 43.19 827,200 -0.02(-0.05%)
Oct 12, 2006 42.95 43.26 42.64 43.21 1,240,500 +0.38(+0.89%)
Oct 11, 2006 42.04 42.94 42.04 42.83 1,159,300 +0.81(+1.93%)
Oct 10, 2006 42.02 42.09 41.82 42.02 360,600 +0.05(+0.12%)
Oct 09, 2006 41.90 42.02 41.67 41.97 292,200 +0.05(+0.12%)
Oct 06, 2006 42.27 42.31 41.80 41.92 542,500 -0.34(-0.80%)
Oct 05, 2006 42.27 42.47 42.06 42.26 636,600 -0.11(-0.26%)
Oct 04, 2006 41.72 42.38 41.64 42.37 1,295,000 +0.50(+1.19%)
Oct 03, 2006 41.83 42.09 41.52 41.87 899,000 -0.03(-0.07%)
Oct 02, 2006 41.51 42.06 41.37 41.90 999,600 +0.39(+0.94%)
Sep 29, 2006 41.70 41.83 41.44 41.51 896,500 -0.22(-0.53%)
Sep 28, 2006 41.70 41.75 41.27 41.73 785,500 +0.12(+0.29%)
Sep 27, 2006 40.89 41.65 40.66 41.61 874,600 +0.74(+1.81%)
Sep 26, 2006 41.13 41.13 40.61 40.87 305,600 -0.02(-0.05%)
Sep 25, 2006 40.60 41.12 40.34 40.89 743,000 +0.53(+1.31%)
Sep 22, 2006 40.35 40.48 40.26 40.36 544,700 -0.18(-0.44%)
Sep 21, 2006 40.54 40.71 40.31 40.54 748,600 -0.10(-0.25%)
Sep 20, 2006 40.50 40.82 40.43 40.64 607,400 +0.15(+0.37%)
Sep 19, 2006 40.48 40.76 40.48 40.49 699,300 -0.06(-0.15%)
Sep 18, 2006 40.95 41.15 40.47 40.55 885,600 -0.60(-1.46%)
Sep 15, 2006 41.15 41.30 41.02 41.15 810,200 +0.23(+0.56%)
Sep 14, 2006 41.24 41.50 40.85 40.92 948,300 -0.74(-1.78%)
Sep 13, 2006 41.20 41.75 41.00 41.66 1,675,400 +0.49(+1.19%)
Sep 12, 2006 41.30 41.30 40.98 41.17 1,322,000 +0.17(+0.41%)
Sep 11, 2006 41.20 41.35 40.98 41.00 677,200 -0.17(-0.41%)
Sep 08, 2006 41.22 41.39 41.14 41.17 1,179,600 -0.06(-0.15%)
Sep 07, 2006 40.85 41.23 40.64 41.23 1,685,100 +0.48(+1.18%)
Sep 06, 2006 41.02 41.02 40.60 40.75 603,700 -0.27(-0.66%)
Sep 05, 2006 41.37 41.40 40.81 41.02 631,600 -0.38(-0.92%)
Sep 01, 2006 41.85 41.95 41.37 41.40 699,400 -0.34(-0.81%)
Aug 31, 2006 41.40 41.80 41.38 41.74 626,900 +0.38(+0.92%)
Aug 30, 2006 41.90 41.90 41.35 41.36 1,062,100 -0.44(-1.05%)
Aug 29, 2006 41.54 41.87 41.33 41.80 876,200 +0.28(+0.67%)
Aug 28, 2006 40.92 41.56 40.81 41.52 568,800 +0.68(+1.67%)
Aug 25, 2006 40.94 40.98 40.70 40.84 323,200 -0.08(-0.20%)
Aug 24, 2006 40.68 40.94 40.52 40.92 381,500 +0.37(+0.91%)
Aug 23, 2006 41.10 41.17 40.51 40.55 310,000 -0.50(-1.22%)
Aug 22, 2006 41.07 41.16 40.95 41.05 401,400 +0.01(+0.02%)
Aug 21, 2006 41.08 41.33 41.00 41.04 374,200 -0.01(-0.02%)
Aug 18, 2006 40.96 41.22 40.80 41.05 437,800 +0.33(+0.81%)
Aug 17, 2006 40.81 40.90 40.44 40.72 529,500 -0.14(-0.34%)
Aug 16, 2006 41.38 41.38 40.79 40.86 604,900 -0.31(-0.75%)
Aug 15, 2006 41.40 41.40 41.00 41.17 862,200 -0.07(-0.17%)
Aug 14, 2006 41.60 41.60 41.17 41.24 799,400 -0.03(-0.07%)
Aug 11, 2006 41.43 41.45 41.25 41.27 264,700 -0.28(-0.67%)
Aug 10, 2006 41.61 41.67 41.24 41.55 531,900 -0.02(-0.05%)
Aug 09, 2006 41.78 41.91 41.54 41.57 555,400 +0.02(+0.05%)
Aug 08, 2006 41.33 41.77 41.30 41.55 649,800 +0.29(+0.70%)
Aug 07, 2006 41.96 42.12 41.16 41.26 449,400 -0.83(-1.97%)
Aug 04, 2006 42.03 42.22 41.66 42.09 671,600 +0.36(+0.86%)
Aug 03, 2006 42.31 42.46 41.67 41.73 524,600 -0.58(-1.37%)
Aug 02, 2006 42.48 42.75 42.17 42.31 889,400 -0.17(-0.40%)
Aug 01, 2006 42.33 42.48 42.01 42.48 1,201,100 +0.16(+0.38%)
Jul 31, 2006 42.20 42.63 42.15 42.32 1,336,200 +0.17(+0.40%)
Jul 28, 2006 42.00 42.60 41.83 42.15 1,828,700 -0.45(-1.06%)
Jul 27, 2006 43.39 43.63 42.54 42.60 1,200,300 -0.61(-1.41%)
Jul 26, 2006 43.00 43.23 42.82 43.21 895,500 +0.19(+0.44%)
Jul 25, 2006 42.69 43.09 42.56 43.02 642,600 +0.37(+0.87%)
Jul 24, 2006 42.63 42.95 42.61 42.65 834,700 +0.01(+0.02%)
Jul 21, 2006 42.35 42.74 42.07 42.64 754,000 +0.53(+1.26%)
Jul 20, 2006 41.70 42.28 41.67 42.11 630,600 +0.34(+0.81%)
Jul 19, 2006 41.69 42.09 41.54 41.77 806,300 +0.28(+0.67%)
Jul 18, 2006 41.70 41.70 41.26 41.49 738,500 -0.01(-0.02%)
Jul 17, 2006 41.37 41.86 41.33 41.50 598,000 +0.17(+0.41%)
Jul 14, 2006 41.55 41.74 41.20 41.33 464,800 -0.30(-0.72%)
Jul 13, 2006 41.41 41.85 41.40 41.63 991,200 +0.23(+0.56%)
Jul 12, 2006 41.75 41.75 41.26 41.40 642,700 -0.27(-0.65%)
Jul 11, 2006 41.51 41.72 41.40 41.67 380,700 +0.19(+0.46%)
Jul 10, 2006 41.38 41.57 41.10 41.48 465,300 +0.30(+0.73%)
Jul 07, 2006 40.81 41.40 40.65 41.18 650,900 +0.37(+0.91%)
Jul 06, 2006 40.85 40.87 40.59 40.81 361,400 +0.04(+0.10%)
Jul 05, 2006 40.68 40.94 40.64 40.77 553,200 -0.19(-0.46%)
Jul 03, 2006 40.74 40.98 40.59 40.96 321,100 +0.22(+0.54%)
Jun 30, 2006 40.63 40.77 40.35 40.74 903,400 +0.14(+0.34%)
Jun 29, 2006 40.19 40.70 40.00 40.60 826,800 +0.66(+1.65%)
Jun 28, 2006 39.88 39.99 39.65 39.94 535,800 +0.18(+0.45%)
Jun 27, 2006 39.87 40.01 39.63 39.76 581,000 -0.06(-0.15%)
Jun 26, 2006 39.67 39.95 39.62 39.82 616,900 +0.15(+0.38%)
Jun 23, 2006 39.77 39.93 39.50 39.67 812,100 -0.10(-0.25%)
Jun 22, 2006 39.89 39.89 39.59 39.77 1,002,200 -0.16(-0.40%)
Jun 21, 2006 40.05 40.32 39.87 39.93 935,000 -0.27(-0.67%)
Jun 20, 2006 40.25 40.31 39.95 40.20 841,300 -0.03(-0.07%)
Jun 19, 2006 40.83 40.84 40.05 40.23 734,800 -0.52(-1.28%)
Jun 16, 2006 40.60 41.02 40.55 40.75 609,400 +0.07(+0.17%)
Jun 15, 2006 40.63 40.96 40.35 40.68 950,800 -0.47(-1.14%)
Jun 14, 2006 41.34 41.42 40.94 41.15 879,400 -0.19(-0.46%)
Jun 13, 2006 41.75 41.83 41.30 41.34 988,500 -0.35(-0.84%)
Jun 12, 2006 41.50 41.91 41.33 41.69 718,200 +0.29(+0.70%)
Jun 09, 2006 41.05 41.48 41.00 41.40 992,600 +0.25(+0.61%)
Jun 08, 2006 40.82 41.34 40.65 41.15 892,900 +0.45(+1.11%)
Jun 07, 2006 40.44 41.07 40.38 40.70 789,200 +0.36(+0.89%)
Jun 06, 2006 40.80 40.80 39.93 40.34 712,000 -0.31(-0.76%)
Jun 05, 2006 40.98 41.06 40.60 40.65 551,500 -0.33(-0.81%)
Jun 02, 2006 40.80 41.09 40.55 40.98 642,300 +0.29(+0.71%)
Jun 01, 2006 40.39 40.70 40.25 40.69 728,800 +0.27(+0.67%)
May 31, 2006 39.89 40.72 39.89 40.42 768,000 +0.57(+1.43%)
May 30, 2006 40.20 40.32 39.81 39.85 737,200 -0.56(-1.39%)
May 26, 2006 40.40 40.42 40.13 40.41 535,500 +0.17(+0.42%)
May 25, 2006 40.03 40.24 39.72 40.24 630,700 +0.50(+1.26%)
May 24, 2006 39.43 39.82 39.00 39.74 818,800 +0.31(+0.79%)
May 23, 2006 40.18 40.34 39.38 39.43 703,100 -0.75(-1.87%)
May 22, 2006 39.58 40.34 39.42 40.18 1,124,900 +0.60(+1.52%)
May 19, 2006 39.35 39.74 38.89 39.58 1,012,000 +0.43(+1.10%)
May 18, 2006 39.00 39.52 38.89 39.15 631,500 +0.15(+0.38%)
May 17, 2006 39.40 39.74 38.77 39.00 747,100 -0.58(-1.47%)
May 16, 2006 40.03 40.15 39.52 39.58 439,000 -0.40(-1.00%)
May 15, 2006 39.75 40.30 39.67 39.98 734,500 +0.28(+0.71%)
May 12, 2006 40.35 40.45 39.70 39.70 548,300 -0.65(-1.61%)
May 11, 2006 40.57 40.65 39.99 40.35 704,500 -0.26(-0.64%)
May 10, 2006 40.50 40.84 40.45 40.61 696,000 +0.19(+0.47%)
May 09, 2006 41.11 41.11 40.36 40.42 852,200 -0.59(-1.44%)
May 08, 2006 40.87 41.11 40.78 41.01 553,500 +0.14(+0.34%)
May 05, 2006 40.80 41.02 40.36 40.87 597,300 +0.31(+0.76%)
May 04, 2006 40.35 40.67 40.33 40.56 379,100 +0.20(+0.50%)
May 03, 2006 40.53 40.63 40.12 40.36 496,200 -0.17(-0.42%)
May 02, 2006 40.39 40.56 40.28 40.53 535,700 +0.39(+0.97%)
May 01, 2006 40.89 40.99 40.04 40.14 900,100 -0.64(-1.57%)
Apr 28, 2006 41.00 41.00 40.58 40.78 619,500 -0.26(-0.63%)
Apr 27, 2006 40.16 41.20 39.75 41.04 1,101,300 +0.88(+2.19%)
Apr 26, 2006 40.28 40.58 39.85 40.16 687,800 -0.12(-0.30%)
Apr 25, 2006 40.85 40.89 40.09 40.28 830,100 -0.67(-1.64%)
Apr 24, 2006 40.55 41.02 40.35 40.95 808,800 +0.43(+1.06%)
Apr 21, 2006 40.43 40.69 40.27 40.52 974,400 +0.31(+0.77%)
Apr 20, 2006 39.71 40.21 39.57 40.21 1,032,900 +0.49(+1.23%)
Apr 19, 2006 39.89 40.08 39.27 39.72 1,075,300 -0.17(-0.43%)
Apr 18, 2006 39.74 39.95 39.16 39.89 1,559,500 +0.16(+0.40%)
Apr 17, 2006 39.75 39.94 39.58 39.73 886,900 +0.06(+0.15%)
Apr 13, 2006 39.92 39.97 39.51 39.67 513,100 -0.25(-0.63%)
Apr 12, 2006 39.71 39.94 39.42 39.92 835,200 +0.31(+0.78%)
Apr 11, 2006 40.20 40.30 39.40 39.61 983,800 -0.44(-1.10%)
Apr 10, 2006 40.71 40.71 40.00 40.05 686,300 -0.46(-1.14%)
Apr 07, 2006 41.34 41.34 40.27 40.51 923,100 -0.83(-2.01%)
Apr 06, 2006 41.55 41.55 40.94 41.34 862,600 -0.26(-0.62%)
Apr 05, 2006 41.07 41.62 40.92 41.60 769,600 +0.44(+1.07%)
Apr 04, 2006 40.68 41.23 40.41 41.16 744,300 +0.34(+0.83%)
Apr 03, 2006 40.50 41.14 40.37 40.82 1,081,200 +0.73(+1.82%)
Mar 31, 2006 40.71 40.91 40.00 40.09 1,099,300 -0.62(-1.52%)
Mar 30, 2006 41.02 41.16 40.39 40.71 715,300 -0.40(-0.97%)
Mar 29, 2006 40.98 41.19 40.70 41.11 852,700 +0.27(+0.66%)
Mar 28, 2006 40.99 41.12 40.62 40.84 907,300 -0.16(-0.39%)
Mar 27, 2006 41.30 41.40 40.96 41.00 749,400 -0.38(-0.92%)
Mar 24, 2006 41.80 41.85 41.32 41.38 1,087,200 -0.52(-1.24%)
Mar 23, 2006 41.95 42.08 41.75 41.90 583,600 -0.17(-0.40%)
Mar 22, 2006 41.98 42.15 41.80 42.07 454,400 +0.11(+0.26%)
Mar 21, 2006 42.28 42.28 41.89 41.96 521,100 -0.29(-0.69%)
Mar 20, 2006 42.88 42.89 42.09 42.25 581,000 -0.64(-1.49%)
Mar 17, 2006 42.90 42.93 42.66 42.89 774,400 +0.17(+0.40%)
Mar 16, 2006 42.72 43.02 42.56 42.72 1,012,100 -0.47(-1.09%)
Mar 15, 2006 42.70 43.23 42.67 43.19 730,700 +0.42(+0.98%)
Mar 14, 2006 42.52 42.79 42.35 42.77 613,500 +0.20(+0.47%)
Mar 13, 2006 42.21 42.69 42.09 42.57 665,900 +0.35(+0.83%)
Mar 10, 2006 42.30 42.43 42.03 42.22 842,900 +0.18(+0.43%)
Mar 09, 2006 42.20 42.37 41.97 42.04 1,077,100 -0.21(-0.50%)
Mar 08, 2006 42.23 42.66 41.85 42.25 687,000 -0.09(-0.21%)
Mar 07, 2006 42.51 43.14 42.13 42.34 524,700 -0.05(-0.12%)
Mar 06, 2006 42.98 42.98 42.23 42.39 1,244,400 -0.59(-1.37%)
Mar 03, 2006 42.85 43.05 42.58 42.98 671,900 -0.05(-0.12%)
Mar 02, 2006 42.65 43.06 42.48 43.03 679,900 -0.05(-0.12%)
Mar 01, 2006 43.25 43.35 42.86 43.08 548,300 -0.22(-0.51%)
Feb 28, 2006 43.78 43.77 43.07 43.30 888,600 -0.48(-1.10%)
Feb 27, 2006 43.55 43.80 43.31 43.78 762,700 +0.35(+0.81%)
Feb 24, 2006 43.30 43.44 43.20 43.43 671,000 +0.04(+0.09%)
Feb 23, 2006 43.13 43.45 42.92 43.39 771,300 +0.16(+0.37%)
Feb 22, 2006 42.95 43.27 42.91 43.23 617,000 +0.38(+0.89%)
Feb 21, 2006 42.98 43.35 42.75 42.85 843,000 -0.02(-0.05%)
Feb 17, 2006 42.65 43.02 42.48 42.87 977,100 +0.22(+0.52%)
Feb 16, 2006 42.00 42.67 41.95 42.65 532,600 +0.67(+1.60%)
Feb 15, 2006 42.15 42.34 41.85 41.98 767,200 -0.21(-0.50%)
Feb 14, 2006 42.23 42.26 41.80 42.19 659,100 -0.04(-0.09%)
Feb 13, 2006 42.00 42.27 41.91 42.23 450,700 +0.18(+0.43%)
Feb 10, 2006 41.98 42.22 41.95 42.05 917,800 +0.06(+0.14%)
Feb 09, 2006 42.02 42.35 41.95 41.99 692,400 -0.05(-0.12%)
Feb 08, 2006 42.09 42.15 41.80 42.04 1,141,600 -0.06(-0.14%)
Feb 07, 2006 41.95 42.16 41.84 42.10 746,400 +0.07(+0.17%)
Feb 06, 2006 41.10 42.03 41.06 42.03 999,400 +0.86(+2.09%)
Feb 03, 2006 41.50 41.70 41.17 41.17 672,900 -0.57(-1.37%)
Feb 02, 2006 42.20 42.29 41.53 41.74 828,700 -0.59(-1.39%)
Feb 01, 2006 42.20 42.51 42.19 42.33 774,400 +0.13(+0.31%)
Jan 31, 2006 42.17 42.44 42.08 42.20 564,700 -0.06(-0.14%)
Jan 30, 2006 42.40 42.49 42.21 42.26 529,600 -0.22(-0.52%)
Jan 27, 2006 42.58 43.10 42.45 42.48 573,200 -0.09(-0.21%)
Jan 26, 2006 42.77 43.10 42.40 42.57 686,700 -0.19(-0.44%)
Jan 25, 2006 43.95 44.05 42.44 42.76 1,231,900 -1.19(-2.71%)
Jan 24, 2006 43.25 44.00 43.20 43.95 1,009,100 +0.70(+1.62%)
Jan 23, 2006 43.25 43.56 43.05 43.25 396,200 -0.12(-0.28%)
Jan 20, 2006 43.72 43.93 43.25 43.37 572,700 -0.49(-1.12%)
Jan 19, 2006 43.98 44.10 43.72 43.86 544,200 -0.12(-0.27%)
Jan 18, 2006 44.00 44.17 43.75 43.98 752,400 -0.10(-0.23%)
Jan 17, 2006 43.79 44.23 43.71 44.08 790,900 +0.22(+0.50%)
Jan 13, 2006 43.64 43.90 43.50 43.86 542,700 +0.22(+0.50%)
Jan 12, 2006 43.45 44.00 43.32 43.64 1,039,600 +0.06(+0.14%)
Jan 11, 2006 43.60 43.67 43.27 43.58 587,600 +0.01(+0.02%)
Jan 10, 2006 43.40 43.57 43.22 43.57 449,400 -0.09(-0.21%)
Jan 09, 2006 43.62 43.70 43.22 43.66 548,200 -0.04(-0.09%)
Jan 06, 2006 43.49 43.71 43.26 43.70 407,300 +0.46(+1.06%)
Jan 05, 2006 43.42 43.70 43.16 43.24 383,500 -0.37(-0.85%)
Jan 04, 2006 43.65 43.71 42.86 43.61 798,100 -0.11(-0.25%)
Jan 03, 2006 43.22 43.75 42.83 43.72 621,400 +0.53(+1.23%)
Dec 30, 2005 43.12 43.28 42.97 43.19 519,500 -0.18(-0.42%)
Dec 29, 2005 43.49 43.76 43.31 43.37 458,900 -0.12(-0.28%)
Dec 28, 2005 43.75 43.88 43.25 43.49 367,200 -0.17(-0.39%)
Dec 27, 2005 43.61 43.91 43.52 43.66 341,400 +0.04(+0.09%)
Dec 23, 2005 43.57 43.92 43.57 43.62 252,300 -0.03(-0.07%)
Dec 22, 2005 43.68 43.90 43.43 43.65 346,100 +0.15(+0.34%)
Dec 21, 2005 43.95 44.10 43.41 43.50 390,000 -0.32(-0.73%)
Dec 20, 2005 43.75 43.90 43.67 43.82 434,000 +0.15(+0.34%)
Dec 19, 2005 44.20 44.18 43.62 43.67 483,700 -0.53(-1.20%)
Dec 16, 2005 44.06 44.40 44.10 44.20 948,700 +0.15(+0.34%)
Dec 15, 2005 43.78 44.26 43.55 44.05 696,300 -0.25(-0.56%)
Dec 14, 2005 43.71 44.30 43.76 44.30 695,200 +0.59(+1.35%)
Dec 13, 2005 43.37 43.81 43.37 43.71 679,400 +0.26(+0.60%)
Dec 12, 2005 43.84 43.95 43.26 43.45 396,800 -0.35(-0.80%)
Dec 09, 2005 43.35 43.90 43.35 43.80 412,600 +0.38(+0.88%)
Dec 08, 2005 43.21 43.67 43.06 43.42 532,900 +0.21(+0.49%)
Dec 07, 2005 43.39 43.63 43.06 43.21 451,500 -0.18(-0.41%)
Dec 06, 2005 43.85 43.94 43.34 43.39 636,800 -0.34(-0.78%)
Dec 05, 2005 43.73 43.88 43.30 43.73 569,400 +0.00(+0.00%)
Dec 02, 2005 43.85 43.86 43.59 43.73 450,100 -0.28(-0.64%)
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.