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, 2008 36.00 37.22 36.00 37.19 458,560 +0.83(+2.28%)
Nov 26, 2008 35.39 36.37 35.31 36.36 1,046,674 +0.21(+0.58%)
Nov 25, 2008 36.56 37.37 35.32 36.15 1,494,198 +0.30(+0.84%)
Nov 24, 2008 37.31 37.38 35.55 35.85 1,476,960 -0.88(-2.40%)
Nov 21, 2008 34.35 36.75 33.50 36.73 1,701,066 +3.13(+9.32%)
Nov 20, 2008 34.87 35.64 33.05 33.60 1,670,701 -1.60(-4.55%)
Nov 19, 2008 36.21 37.23 35.20 35.20 1,031,679 -1.11(-3.06%)
Nov 18, 2008 36.08 36.84 35.08 36.31 1,188,580 +0.08(+0.22%)
Nov 17, 2008 36.33 37.15 35.58 36.23 1,099,746 -0.54(-1.47%)
Nov 14, 2008 37.33 38.49 36.24 36.77 0 -1.11(-2.93%)
Nov 13, 2008 35.30 37.88 34.68 37.88 1,684,334 +2.83(+8.07%)
Nov 12, 2008 35.34 35.69 34.80 35.05 974,224 -1.02(-2.83%)
Nov 11, 2008 35.95 36.95 35.25 36.07 1,256,439 -0.39(-1.07%)
Nov 10, 2008 38.47 38.50 35.96 36.46 1,191,748 -1.45(-3.82%)
Nov 07, 2008 35.56 38.09 35.56 37.91 0 +2.39(+6.73%)
Nov 06, 2008 36.60 37.01 35.11 35.52 1,285,045 -1.40(-3.79%)
Nov 05, 2008 36.25 37.46 36.25 36.92 1,548,528 -1.19(-3.12%)
Nov 04, 2008 38.78 38.79 37.71 38.11 1,779,828 +0.09(+0.24%)
Nov 03, 2008 35.51 38.27 35.00 38.02 2,261,556 +2.72(+7.71%)
Oct 31, 2008 36.50 36.91 34.97 35.30 1,946,239 -1.27(-3.47%)
Oct 30, 2008 36.08 36.70 35.02 36.57 1,090,568 +1.69(+4.85%)
Oct 29, 2008 36.30 36.57 34.24 34.88 1,283,554 -1.69(-4.62%)
Oct 28, 2008 33.18 36.84 32.34 36.57 1,601,533 +4.20(+12.97%)
Oct 27, 2008 32.54 33.75 32.00 32.37 1,469,100 -0.64(-1.94%)
Oct 24, 2008 31.99 33.84 31.50 33.01 0 -0.90(-2.65%)
Oct 23, 2008 33.75 35.53 32.52 33.91 2,095,136 +0.43(+1.28%)
Oct 22, 2008 34.10 34.81 32.62 33.48 1,334,901 -1.32(-3.79%)
Oct 21, 2008 36.01 36.64 34.45 34.80 1,018,856 -1.49(-4.11%)
Oct 20, 2008 33.99 36.49 33.39 36.29 1,800,424 +2.61(+7.75%)
Oct 17, 2008 33.07 35.36 32.39 33.68 0 -0.03(-0.09%)
Oct 16, 2008 32.80 33.91 31.26 33.71 2,219,338 +1.27(+3.91%)
Oct 15, 2008 34.41 34.74 31.81 32.44 2,305,509 -2.07(-6.00%)
Oct 14, 2008 35.56 35.98 33.27 34.51 3,298,225 +0.66(+1.95%)
Oct 13, 2008 31.96 33.89 30.50 33.85 1,587,651 +3.43(+11.28%)
Oct 10, 2008 31.00 31.89 27.82 30.42 0 -1.58(-4.94%)
Oct 09, 2008 35.04 35.30 32.00 32.00 2,016,174 -3.11(-8.86%)
Oct 08, 2008 36.00 36.35 34.67 35.11 1,933,962 -1.04(-2.88%)
Oct 07, 2008 37.85 38.37 36.14 36.15 1,547,438 -1.38(-3.68%)
Oct 06, 2008 38.92 39.44 36.37 37.53 1,298,053 -1.89(-4.79%)
Oct 03, 2008 40.47 40.71 39.04 39.42 0 -0.58(-1.45%)
Oct 02, 2008 38.93 40.91 38.93 40.00 1,213,871 -0.71(-1.74%)
Oct 01, 2008 39.81 40.92 39.55 40.71 1,009,801 +0.59(+1.47%)
Sep 30, 2008 40.11 40.12 38.78 40.12 1,331,972 +0.71(+1.80%)
Sep 29, 2008 40.36 40.50 39.03 39.41 2,507,163 -1.36(-3.34%)
Sep 26, 2008 40.73 41.10 40.12 40.77 0 -0.33(-0.80%)
Sep 25, 2008 41.10 41.57 40.83 41.10 1,302,275 +0.27(+0.66%)
Sep 24, 2008 40.58 41.05 40.18 40.83 822,240 +0.22(+0.54%)
Sep 23, 2008 41.34 41.78 40.58 40.61 983,748 -0.72(-1.74%)
Sep 22, 2008 42.30 42.30 41.09 41.33 912,481 -1.00(-2.36%)
Sep 19, 2008 42.32 44.19 40.77 42.33 0 +0.28(+0.67%)
Sep 18, 2008 41.34 42.31 40.94 42.05 2,303,108 +0.95(+2.31%)
Sep 17, 2008 42.06 42.45 41.08 41.10 1,583,831 -1.55(-3.63%)
Sep 16, 2008 42.79 42.97 41.65 42.65 2,467,116 -0.35(-0.81%)
Sep 15, 2008 42.81 43.95 42.65 43.00 1,164,002 -0.64(-1.47%)
Sep 12, 2008 43.23 43.90 43.06 43.64 0 +0.22(+0.51%)
Sep 11, 2008 42.93 43.67 42.39 43.42 1,291,310 -0.10(-0.23%)
Sep 10, 2008 43.27 43.86 43.10 43.52 1,410,902 +0.35(+0.81%)
Sep 09, 2008 43.19 43.93 42.75 43.17 1,783,129 +0.06(+0.14%)
Sep 08, 2008 41.80 43.11 41.78 43.11 1,000,418 +1.67(+4.03%)
Sep 05, 2008 41.41 41.54 40.87 41.44 0 -0.19(-0.46%)
Sep 04, 2008 41.55 41.83 41.30 41.63 961,850 -0.06(-0.14%)
Sep 03, 2008 41.78 41.80 41.35 41.69 877,209 -0.11(-0.26%)
Sep 02, 2008 42.13 42.85 41.64 41.80 850,468 -0.36(-0.85%)
Aug 29, 2008 42.58 42.85 42.11 42.16 0 -0.53(-1.24%)
Aug 28, 2008 42.65 42.72 42.38 42.69 1,763,532 +0.21(+0.49%)
Aug 27, 2008 41.94 42.63 41.77 42.48 656,631 +0.56(+1.34%)
Aug 26, 2008 41.80 42.04 41.56 41.92 636,451 +0.07(+0.17%)
Aug 25, 2008 42.36 42.48 41.73 41.85 701,507 -0.64(-1.51%)
Aug 22, 2008 42.25 42.59 42.15 42.49 0 +0.41(+0.97%)
Aug 21, 2008 41.59 42.28 41.59 42.08 575,208 +0.03(+0.07%)
Aug 20, 2008 42.22 42.27 41.75 42.05 797,715 -0.14(-0.33%)
Aug 19, 2008 42.19 42.50 41.64 42.19 703,204 -0.11(-0.26%)
Aug 18, 2008 41.86 42.40 41.82 42.30 889,669 +0.60(+1.44%)
Aug 15, 2008 41.36 42.99 41.19 41.70 0 +0.43(+1.04%)
Aug 14, 2008 41.30 41.54 40.69 41.27 552,003 -0.18(-0.43%)
Aug 13, 2008 41.24 41.66 40.97 41.45 608,445 +0.23(+0.56%)
Aug 12, 2008 41.02 41.53 40.96 41.22 777,957 -0.13(-0.31%)
Aug 11, 2008 40.98 41.74 40.53 41.35 1,461,370 +0.37(+0.90%)
Aug 08, 2008 40.39 41.02 40.09 40.98 915,468 +0.79(+1.97%)
Aug 07, 2008 40.56 40.88 40.00 40.19 2,189,779 -0.47(-1.16%)
Aug 06, 2008 40.80 41.19 40.51 40.66 1,388,521 -0.27(-0.66%)
Aug 05, 2008 39.90 40.93 39.51 40.93 1,374,614 +1.24(+3.12%)
Aug 04, 2008 39.60 40.00 39.51 39.69 1,383,855 -0.12(-0.30%)
Aug 01, 2008 41.04 41.19 39.80 39.81 1,366,633 -1.17(-2.86%)
Jul 31, 2008 41.14 41.39 40.33 40.98 2,258,598 -0.57(-1.37%)
Jul 30, 2008 40.96 41.72 40.96 41.55 1,230,258 +0.48(+1.17%)
Jul 29, 2008 41.07 41.14 40.65 41.07 849,231 +0.08(+0.20%)
Jul 28, 2008 41.02 41.28 40.66 40.99 1,150,201 -0.04(-0.10%)
Jul 25, 2008 41.49 41.69 41.00 41.03 774,955 -0.29(-0.70%)
Jul 24, 2008 41.27 41.61 40.96 41.32 1,245,047 +0.04(+0.10%)
Jul 23, 2008 42.00 42.21 40.96 41.28 1,113,319 -0.73(-1.74%)
Jul 22, 2008 41.91 42.67 41.87 42.01 822,639 -0.20(-0.47%)
Jul 21, 2008 41.92 42.42 41.76 42.21 718,486 +0.29(+0.69%)
Jul 18, 2008 41.72 42.56 41.50 41.92 1,230,080 +0.16(+0.38%)
Jul 17, 2008 42.47 42.53 41.41 41.76 1,478,040 -0.53(-1.25%)
Jul 16, 2008 43.11 43.33 42.02 42.29 1,476,318 -0.73(-1.70%)
Jul 15, 2008 42.85 43.37 42.46 43.02 1,780,253 -0.11(-0.26%)
Jul 14, 2008 44.14 44.16 42.96 43.13 1,013,848 -0.58(-1.33%)
Jul 11, 2008 44.05 44.26 43.56 43.71 1,303,583 -0.67(-1.51%)
Jul 10, 2008 44.52 44.93 44.21 44.38 1,504,299 -0.05(-0.11%)
Jul 09, 2008 43.69 44.97 43.67 44.43 1,866,767 +0.68(+1.55%)
Jul 08, 2008 42.79 43.76 42.60 43.75 1,490,246 +0.87(+2.03%)
Jul 07, 2008 42.81 43.63 42.60 42.88 1,611,250 +0.17(+0.40%)
Jul 04, 2008 43.47 43.89 42.59 42.71 815,820 +0.00(+0.00%)
Jul 03, 2008 43.47 43.89 42.59 42.71 815,820 -0.49(-1.13%)
Jul 02, 2008 41.67 43.93 41.47 43.20 2,055,822 +0.38(+0.89%)
Jul 01, 2008 42.06 43.08 41.86 42.82 1,985,535 +0.38(+0.90%)
Jun 30, 2008 41.52 42.70 41.51 42.44 1,328,036 +0.99(+2.39%)
Jun 27, 2008 42.27 42.65 41.45 41.45 1,101,550 -0.84(-1.99%)
Jun 26, 2008 43.38 43.60 42.28 42.29 1,060,649 -1.40(-3.20%)
Jun 25, 2008 42.88 43.97 42.88 43.69 741,486 +0.66(+1.53%)
Jun 24, 2008 43.01 43.28 42.75 43.03 750,132 -0.19(-0.44%)
Jun 23, 2008 43.22 43.84 43.06 43.22 669,273 +0.23(+0.54%)
Jun 20, 2008 43.62 44.01 42.99 42.99 876,953 -0.86(-1.96%)
Jun 19, 2008 43.46 44.08 43.45 43.85 802,003 +0.07(+0.16%)
Jun 18, 2008 44.04 44.28 43.66 43.78 572,165 -0.26(-0.59%)
Jun 17, 2008 43.80 44.23 43.78 44.04 1,126,180 +0.33(+0.75%)
Jun 16, 2008 44.01 44.01 43.26 43.71 684,899 -0.40(-0.91%)
Jun 13, 2008 43.43 44.29 43.15 44.11 768,080 +0.58(+1.33%)
Jun 12, 2008 43.72 43.73 42.90 43.53 1,351,749 -0.35(-0.80%)
Jun 11, 2008 44.25 44.38 43.62 43.88 1,193,248 -0.54(-1.22%)
Jun 10, 2008 44.14 44.51 43.86 44.42 673,574 +0.06(+0.14%)
Jun 09, 2008 43.42 44.45 43.42 44.36 764,682 +0.82(+1.88%)
Jun 06, 2008 44.36 44.58 43.51 43.54 996,808 -1.01(-2.27%)
Jun 05, 2008 44.30 44.81 44.09 44.55 1,124,209 +0.04(+0.09%)
Jun 04, 2008 43.70 44.66 43.70 44.51 1,103,624 +0.64(+1.46%)
Jun 03, 2008 43.86 44.05 43.55 43.87 1,709,585 +0.32(+0.73%)
Jun 02, 2008 44.05 44.23 43.32 43.55 1,212,776 -0.69(-1.56%)
May 30, 2008 44.63 44.82 44.02 44.24 1,901,573 -0.28(-0.63%)
May 29, 2008 44.02 44.75 43.95 44.52 893,994 +0.28(+0.63%)
May 28, 2008 43.77 44.25 43.65 44.24 983,562 +0.50(+1.14%)
May 27, 2008 43.60 43.82 43.45 43.74 1,294,101 +0.24(+0.55%)
May 26, 2008 43.94 43.94 43.36 43.50 0 +0.00(+0.00%)
May 23, 2008 43.94 43.94 43.36 43.50 991,370 -0.64(-1.45%)
May 22, 2008 43.41 44.17 43.41 44.14 676,955 +0.48(+1.10%)
May 21, 2008 43.87 44.41 43.52 43.66 1,204,123 -0.16(-0.37%)
May 20, 2008 43.99 44.27 43.74 43.82 872,811 -0.48(-1.08%)
May 19, 2008 43.77 44.51 43.77 44.30 1,198,648 +0.47(+1.07%)
May 16, 2008 43.73 43.90 43.50 43.83 713,528 +0.06(+0.14%)
May 15, 2008 43.44 43.88 43.27 43.77 776,629 +0.11(+0.25%)
May 14, 2008 43.16 43.71 42.91 43.66 915,273 +0.75(+1.75%)
May 13, 2008 42.92 43.04 42.55 42.91 639,656 +0.06(+0.14%)
May 12, 2008 42.69 42.99 42.53 42.85 785,170 +0.36(+0.85%)
May 09, 2008 42.24 42.75 41.99 42.49 475,184 +0.09(+0.21%)
May 08, 2008 42.29 42.76 42.05 42.40 973,445 +0.26(+0.62%)
May 07, 2008 42.26 42.51 41.87 42.14 1,282,767 +0.07(+0.17%)
May 06, 2008 41.74 42.27 41.25 42.07 1,031,176 +0.35(+0.84%)
May 05, 2008 41.13 41.75 41.06 41.72 974,561 +0.37(+0.89%)
May 02, 2008 41.73 41.88 41.35 41.35 1,167,683 -0.09(-0.22%)
May 01, 2008 41.99 41.99 40.83 41.44 1,435,316 +1.13(+2.80%)
Apr 30, 2008 40.61 40.99 40.26 40.31 1,106,017 -0.25(-0.62%)
Apr 29, 2008 40.98 41.16 40.50 40.56 780,165 -0.36(-0.88%)
Apr 28, 2008 41.00 41.45 40.85 40.92 714,130 -0.12(-0.29%)
Apr 25, 2008 41.32 41.51 40.90 41.04 745,676 -0.04(-0.10%)
Apr 24, 2008 41.79 41.79 41.03 41.08 1,602,326 -0.39(-0.94%)
Apr 23, 2008 41.95 41.95 41.32 41.47 555,099 +0.02(+0.05%)
Apr 22, 2008 41.70 41.78 41.25 41.45 907,984 -0.45(-1.07%)
Apr 21, 2008 42.48 42.55 41.82 41.90 832,317 -0.67(-1.57%)
Apr 18, 2008 42.83 42.93 42.19 42.57 665,054 +0.27(+0.64%)
Apr 17, 2008 42.15 42.57 42.03 42.30 841,198 -0.06(-0.14%)
Apr 16, 2008 41.82 42.36 41.45 42.36 790,809 +0.81(+1.95%)
Apr 15, 2008 41.09 41.72 41.09 41.55 1,328,704 +0.47(+1.14%)
Apr 14, 2008 40.73 41.11 40.61 41.08 766,740 +0.42(+1.03%)
Apr 11, 2008 40.04 40.98 40.04 40.66 1,127,236 +0.22(+0.54%)
Apr 10, 2008 40.50 40.58 40.18 40.44 1,269,155 +0.24(+0.60%)
Apr 09, 2008 40.09 40.41 39.95 40.20 545,100 +0.21(+0.53%)
Apr 08, 2008 40.20 40.51 39.89 39.99 1,060,887 -0.48(-1.19%)
Apr 07, 2008 40.88 40.88 40.34 40.47 823,050 -0.12(-0.30%)
Apr 04, 2008 40.28 41.30 40.15 40.59 932,205 +0.37(+0.92%)
Apr 03, 2008 40.03 40.41 39.69 40.22 784,742 +0.03(+0.07%)
Apr 02, 2008 39.80 40.47 39.75 40.19 828,147 +0.42(+1.06%)
Apr 01, 2008 38.97 39.89 38.95 39.77 1,151,600 +0.88(+2.26%)
Mar 31, 2008 38.71 38.98 38.27 38.89 1,812,711 +0.18(+0.46%)
Mar 28, 2008 39.46 39.46 38.56 38.71 1,166,220 -0.42(-1.07%)
Mar 27, 2008 39.34 39.50 38.96 39.13 1,153,406 +0.26(+0.67%)
Mar 26, 2008 38.73 39.17 38.69 38.87 620,237 +0.02(+0.05%)
Mar 25, 2008 38.95 39.06 38.59 38.85 1,005,815 -0.16(-0.41%)
Mar 24, 2008 39.30 39.38 38.65 39.01 626,577 -0.20(-0.51%)
Mar 21, 2008 38.87 39.42 38.42 39.21 871,570 +0.00(+0.00%)
Mar 20, 2008 38.87 39.42 38.42 39.21 871,570 +0.39(+1.00%)
Mar 19, 2008 39.93 40.13 38.82 38.82 872,150 -0.14(-0.36%)
Mar 18, 2008 39.01 39.54 38.75 38.96 1,012,146 +0.17(+0.44%)
Mar 17, 2008 38.48 39.19 37.87 38.79 1,294,913 -0.48(-1.22%)
Mar 14, 2008 40.30 40.30 38.81 39.27 1,156,573 -0.53(-1.33%)
Mar 13, 2008 39.95 39.98 39.24 39.80 1,095,208 -0.26(-0.65%)
Mar 12, 2008 41.06 41.06 40.06 40.06 1,203,919 -0.70(-1.72%)
Mar 11, 2008 40.27 40.76 39.71 40.76 1,611,004 +1.31(+3.32%)
Mar 10, 2008 39.50 39.75 38.98 39.45 1,602,300 -0.07(-0.18%)
Mar 07, 2008 39.48 39.70 38.98 39.52 1,212,800 -0.03(-0.08%)
Mar 06, 2008 40.53 40.59 39.52 39.55 1,159,240 -1.11(-2.73%)
Mar 05, 2008 40.90 40.90 40.17 40.66 1,111,776 -0.05(-0.12%)
Mar 04, 2008 40.01 40.85 40.01 40.71 1,355,646 +0.52(+1.29%)
Mar 03, 2008 39.84 40.28 39.52 40.19 1,001,691 +0.38(+0.95%)
Feb 29, 2008 41.52 41.52 39.62 39.81 1,467,985 -1.59(-3.84%)
Feb 28, 2008 40.99 41.49 40.93 41.40 1,775,449 +0.20(+0.49%)
Feb 27, 2008 41.88 42.28 41.13 41.20 1,401,919 -0.85(-2.02%)
Feb 26, 2008 41.72 42.14 41.56 42.05 1,120,801 +0.26(+0.62%)
Feb 25, 2008 41.90 42.02 41.50 41.79 1,456,918 +0.10(+0.24%)
Feb 22, 2008 42.70 42.71 41.23 41.69 1,409,131 -0.90(-2.11%)
Feb 21, 2008 42.31 42.59 41.18 42.59 1,604,644 +0.19(+0.45%)
Feb 20, 2008 41.95 42.49 41.81 42.40 879,671 +0.00(+0.00%)
Feb 19, 2008 42.25 42.70 42.00 42.40 1,338,800 +0.63(+1.51%)
Feb 18, 2008 41.40 41.90 41.03 41.77 0 +0.00(+0.00%)
Feb 15, 2008 41.40 41.90 41.03 41.77 1,196,900 +0.37(+0.89%)
Feb 14, 2008 41.81 42.29 41.18 41.40 722,510 -0.33(-0.79%)
Feb 13, 2008 42.28 42.67 41.65 41.73 878,399 -0.45(-1.07%)
Feb 12, 2008 42.00 42.31 41.80 42.18 701,200 +0.29(+0.69%)
Feb 11, 2008 41.93 42.10 41.60 41.89 774,619 +0.03(+0.07%)
Feb 08, 2008 41.46 41.95 41.30 41.86 906,900 +0.09(+0.22%)
Feb 07, 2008 42.36 42.50 41.33 41.77 1,634,320 -0.85(-1.99%)
Feb 06, 2008 42.82 43.27 42.57 42.62 849,713 +0.17(+0.40%)
Feb 05, 2008 43.29 43.46 42.37 42.45 1,105,095 -1.45(-3.30%)
Feb 04, 2008 43.56 44.24 43.40 43.90 1,085,774 +0.31(+0.71%)
Feb 01, 2008 42.75 43.70 42.60 43.59 1,355,800 +0.96(+2.25%)
Jan 31, 2008 41.55 42.97 41.31 42.63 2,558,234 +0.71(+1.69%)
Jan 30, 2008 42.56 43.07 41.80 41.92 1,780,340 +0.03(+0.07%)
Jan 29, 2008 42.35 42.68 41.78 41.89 1,411,846 -0.27(-0.64%)
Jan 28, 2008 41.65 42.36 41.47 42.16 1,227,986 +0.69(+1.66%)
Jan 25, 2008 42.28 42.44 41.29 41.47 1,180,843 -0.43(-1.03%)
Jan 24, 2008 43.47 43.65 41.75 41.90 2,439,946 -1.81(-4.14%)
Jan 23, 2008 41.59 43.78 41.28 43.71 4,142,719 +2.13(+5.12%)
Jan 22, 2008 40.80 42.15 40.80 41.58 2,564,957 -1.12(-2.62%)
Jan 21, 2008 43.48 43.71 42.47 42.70 0 +0.00(+0.00%)
Jan 18, 2008 43.48 43.71 42.47 42.70 2,272,958 -0.40(-0.93%)
Jan 17, 2008 44.42 44.59 42.99 43.10 1,791,935 -1.27(-2.86%)
Jan 16, 2008 44.40 44.93 44.18 44.37 1,906,600 +0.11(+0.25%)
Jan 15, 2008 44.76 45.22 44.22 44.26 1,967,300 -0.97(-2.14%)
Jan 14, 2008 44.57 45.34 44.32 45.23 2,626,600 +0.93(+2.10%)
Jan 11, 2008 44.19 44.65 44.05 44.30 1,818,945 -0.21(-0.47%)
Jan 10, 2008 43.97 44.97 43.94 44.51 2,205,600 +0.30(+0.68%)
Jan 09, 2008 43.11 44.21 43.11 44.21 2,449,250 +0.76(+1.75%)
Jan 08, 2008 43.75 43.99 43.38 43.45 1,583,750 -0.11(-0.25%)
Jan 07, 2008 43.34 43.68 43.10 43.56 1,804,820 +0.56(+1.30%)
Jan 04, 2008 43.10 43.59 43.00 43.00 1,126,600 -0.38(-0.88%)
Jan 03, 2008 44.27 44.28 43.34 43.38 1,545,600 -0.67(-1.52%)
Jan 02, 2008 43.97 44.45 43.88 44.05 2,183,000 +0.09(+0.20%)
Jan 01, 2008 44.42 44.90 43.96 43.96 0 +0.00(+0.00%)
Dec 31, 2007 44.42 44.90 43.96 43.96 1,481,348 -0.71(-1.59%)
Dec 28, 2007 44.42 44.94 44.18 44.67 1,101,250 +0.32(+0.72%)
Dec 27, 2007 45.09 45.44 44.35 44.35 976,835 -0.74(-1.64%)
Dec 26, 2007 45.20 45.44 44.95 45.09 883,151 -0.31(-0.68%)
Dec 24, 2007 45.31 45.60 45.22 45.40 546,750 +0.22(+0.49%)
Dec 21, 2007 45.75 45.85 44.90 45.18 2,342,716 -0.34(-0.75%)
Dec 20, 2007 46.09 46.09 45.00 45.52 1,357,900 -0.33(-0.72%)
Dec 19, 2007 46.00 46.20 45.62 45.85 1,477,963 -0.03(-0.07%)
Dec 18, 2007 46.00 46.37 45.68 45.88 1,943,600 -0.07(-0.15%)
Dec 17, 2007 46.68 46.93 45.74 45.95 2,199,035 -0.84(-1.80%)
Dec 14, 2007 47.47 47.61 46.75 46.79 2,354,711 -1.77(-3.64%)
Dec 13, 2007 48.19 48.64 47.75 48.56 2,197,200 -0.16(-0.33%)
Dec 12, 2007 50.52 50.52 48.32 48.72 2,651,388 -0.80(-1.62%)
Dec 11, 2007 50.80 50.90 49.40 49.52 1,469,640 -1.10(-2.17%)
Dec 10, 2007 50.54 50.79 50.28 50.62 1,155,970 +0.12(+0.24%)
Dec 07, 2007 50.99 51.15 50.11 50.50 1,419,472 -0.50(-0.98%)
Dec 06, 2007 50.78 51.00 50.19 51.00 1,049,455 +0.20(+0.39%)
Dec 05, 2007 50.03 50.80 49.86 50.80 1,311,100 +0.88(+1.76%)
Dec 04, 2007 49.29 49.92 49.00 49.92 1,677,124 +0.34(+0.69%)
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.