DTE Energy (NY: DTE )

124.63 USD +1.47 (+1.19%)
Streaming Delayed Price Updated: 2:15 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 39.79 40.23 39.78 40.11 1,023,305 +0.28(+0.71%)
Nov 27, 2009 39.98 40.37 39.52 39.83 457,163 -0.76(-1.87%)
Nov 25, 2009 40.33 40.73 40.21 40.59 1,306,005 +0.32(+0.79%)
Nov 24, 2009 40.28 40.40 39.95 40.27 1,128,007 +0.13(+0.32%)
Nov 23, 2009 39.89 40.44 39.89 40.14 795,861 +0.46(+1.16%)
Nov 20, 2009 39.70 39.92 39.55 39.68 1,640,707 -0.17(-0.43%)
Nov 19, 2009 40.00 40.16 39.58 39.85 1,258,957 -0.42(-1.04%)
Nov 18, 2009 40.17 40.70 40.09 40.27 1,698,023 +0.06(+0.15%)
Nov 17, 2009 40.30 40.52 40.13 40.21 1,174,013 +0.01(+0.02%)
Nov 16, 2009 39.88 40.24 39.77 40.20 1,351,645 +0.52(+1.31%)
Nov 13, 2009 39.45 39.80 39.34 39.68 1,504,043 +0.23(+0.58%)
Nov 12, 2009 39.31 40.04 39.29 39.45 1,771,956 -0.06(-0.15%)
Nov 11, 2009 39.49 39.74 39.32 39.51 1,010,041 +0.22(+0.56%)
Nov 10, 2009 39.09 39.44 38.97 39.29 1,072,567 +0.10(+0.26%)
Nov 09, 2009 38.50 39.24 38.48 39.19 1,715,109 +0.85(+2.22%)
Nov 06, 2009 38.37 38.70 38.13 38.34 1,117,288 -0.20(-0.52%)
Nov 05, 2009 37.87 38.58 37.87 38.54 1,132,572 +0.81(+2.15%)
Nov 04, 2009 37.70 38.38 37.53 37.73 1,521,205 +0.14(+0.37%)
Nov 03, 2009 36.93 37.63 36.81 37.59 1,594,169 +0.54(+1.46%)
Nov 02, 2009 37.12 37.28 36.65 37.05 1,335,553 +0.07(+0.19%)
Oct 30, 2009 38.41 38.41 36.89 36.98 2,508,788 -1.50(-3.90%)
Oct 29, 2009 37.71 38.51 37.30 38.48 1,820,878 +0.87(+2.31%)
Oct 28, 2009 37.97 37.99 37.42 37.61 1,285,633 -0.32(-0.84%)
Oct 27, 2009 37.65 38.33 37.65 37.93 1,209,041 +0.38(+1.01%)
Oct 26, 2009 37.88 38.33 37.36 37.55 1,340,158 -0.30(-0.79%)
Oct 23, 2009 38.14 38.20 37.76 37.85 953,064 -0.76(-1.97%)
Oct 22, 2009 38.60 38.76 38.14 38.61 1,156,771 +0.01(+0.03%)
Oct 21, 2009 38.61 39.07 38.10 38.60 2,109,546 -0.06(-0.16%)
Oct 20, 2009 38.23 38.66 38.18 38.66 3,700,622 +0.76(+2.01%)
Oct 19, 2009 36.56 38.50 36.28 37.90 4,057,703 +1.37(+3.75%)
Oct 16, 2009 35.93 36.74 35.93 36.53 1,345,220 +0.20(+0.55%)
Oct 15, 2009 35.95 36.39 35.75 36.33 1,082,159 +0.37(+1.03%)
Oct 14, 2009 35.87 36.00 35.68 35.96 1,213,010 +0.28(+0.78%)
Oct 13, 2009 35.55 35.73 35.29 35.68 1,377,497 +0.17(+0.48%)
Oct 12, 2009 35.33 35.72 35.15 35.51 808,773 +0.39(+1.11%)
Oct 09, 2009 34.94 35.12 34.70 35.12 632,227 +0.24(+0.69%)
Oct 08, 2009 34.93 35.04 34.69 34.88 634,903 +0.10(+0.29%)
Oct 07, 2009 34.46 34.79 34.33 34.78 688,447 +0.21(+0.61%)
Oct 06, 2009 34.26 34.57 34.00 34.57 1,097,616 +0.35(+1.02%)
Oct 05, 2009 34.31 34.33 33.75 34.22 980,404 +0.18(+0.53%)
Oct 02, 2009 34.60 34.75 34.00 34.04 902,640 -0.72(-2.07%)
Oct 01, 2009 35.30 35.30 34.72 34.76 1,054,341 -0.38(-1.08%)
Sep 30, 2009 35.57 35.60 35.03 35.14 934,525 -0.44(-1.24%)
Sep 29, 2009 35.43 35.66 35.24 35.58 577,086 +0.16(+0.45%)
Sep 28, 2009 35.08 35.58 35.08 35.42 354,580 +0.39(+1.11%)
Sep 25, 2009 35.10 35.28 35.00 35.03 463,646 -0.09(-0.26%)
Sep 24, 2009 35.17 35.37 34.95 35.12 862,142 +0.14(+0.40%)
Sep 23, 2009 34.81 35.66 34.79 34.98 1,253,509 +0.28(+0.81%)
Sep 22, 2009 35.24 35.44 34.68 34.70 955,760 -0.47(-1.34%)
Sep 21, 2009 35.16 35.23 34.95 35.17 673,536 -0.08(-0.23%)
Sep 18, 2009 35.45 35.66 35.09 35.25 1,364,144 -0.09(-0.25%)
Sep 17, 2009 35.70 36.15 35.13 35.34 1,257,230 -0.80(-2.20%)
Sep 16, 2009 36.10 36.46 35.79 36.14 1,129,132 +0.25(+0.68%)
Sep 15, 2009 35.74 35.93 35.58 35.89 1,918,391 +0.16(+0.45%)
Sep 14, 2009 35.16 35.78 35.10 35.73 1,161,483 +0.61(+1.74%)
Sep 11, 2009 35.35 35.39 35.00 35.12 683,419 -0.20(-0.57%)
Sep 10, 2009 35.20 35.36 34.79 35.32 914,116 +0.29(+0.83%)
Sep 09, 2009 34.99 35.36 34.92 35.03 1,014,822 +0.08(+0.23%)
Sep 08, 2009 35.06 35.12 34.85 34.95 675,073 +0.07(+0.20%)
Sep 04, 2009 34.73 34.88 34.42 34.88 553,879 +0.25(+0.72%)
Sep 03, 2009 34.44 34.64 34.13 34.63 851,953 +0.45(+1.32%)
Sep 02, 2009 34.30 34.54 33.97 34.18 886,978 -0.25(-0.73%)
Sep 01, 2009 34.74 35.17 34.39 34.43 880,121 -0.35(-1.01%)
Aug 31, 2009 34.92 35.06 34.72 34.78 777,358 -0.27(-0.77%)
Aug 28, 2009 35.32 35.47 34.81 35.05 637,377 -0.17(-0.48%)
Aug 27, 2009 35.27 35.46 35.09 35.22 585,786 -0.18(-0.51%)
Aug 26, 2009 35.40 35.58 35.17 35.40 659,559 -0.02(-0.06%)
Aug 25, 2009 35.38 35.70 35.19 35.42 703,186 +0.07(+0.20%)
Aug 24, 2009 35.62 35.62 35.10 35.35 687,139 +0.01(+0.03%)
Aug 21, 2009 35.00 35.36 34.77 35.34 853,514 +0.56(+1.61%)
Aug 20, 2009 34.79 34.85 34.32 34.78 697,550 +0.07(+0.20%)
Aug 19, 2009 33.80 34.85 33.76 34.71 990,359 +0.71(+2.09%)
Aug 18, 2009 33.96 34.09 33.75 34.00 534,347 +0.14(+0.40%)
Aug 17, 2009 33.91 34.42 33.53 33.86 796,841 -0.25(-0.72%)
Aug 14, 2009 33.84 34.28 33.70 34.11 704,908 +0.17(+0.50%)
Aug 13, 2009 33.89 34.15 33.73 33.94 645,163 -0.12(-0.35%)
Aug 12, 2009 34.03 34.35 33.83 34.06 852,595 -0.06(-0.18%)
Aug 11, 2009 34.21 34.22 33.94 34.12 601,358 -0.12(-0.35%)
Aug 10, 2009 34.38 34.38 33.87 34.24 585,913 -0.18(-0.52%)
Aug 07, 2009 34.10 34.57 33.83 34.42 663,127 +0.59(+1.74%)
Aug 06, 2009 34.10 34.10 33.65 33.83 638,524 -0.08(-0.24%)
Aug 05, 2009 34.30 34.39 33.71 33.91 724,103 -0.31(-0.91%)
Aug 04, 2009 34.13 34.44 34.02 34.22 576,642 +0.02(+0.06%)
Aug 03, 2009 34.44 34.83 34.03 34.20 828,887 -0.26(-0.75%)
Jul 31, 2009 35.25 35.55 34.23 34.46 1,425,709 -0.62(-1.77%)
Jul 30, 2009 34.60 35.23 34.37 35.08 769,265 +0.76(+2.21%)
Jul 29, 2009 34.37 34.75 33.97 34.32 976,864 -0.31(-0.90%)
Jul 28, 2009 34.81 34.86 34.31 34.63 884,667 -0.31(-0.89%)
Jul 27, 2009 34.66 34.99 34.66 34.94 593,488 +0.24(+0.69%)
Jul 24, 2009 34.00 34.71 34.00 34.70 320 +0.67(+1.97%)
Jul 23, 2009 33.01 34.10 32.88 34.03 980,632 +0.98(+2.97%)
Jul 22, 2009 33.03 33.32 32.87 33.05 577,834 -0.03(-0.09%)
Jul 21, 2009 33.17 33.17 32.73 33.08 551,729 +0.30(+0.92%)
Jul 20, 2009 32.85 32.85 32.36 32.78 512,240 +0.17(+0.52%)
Jul 17, 2009 32.72 32.75 32.27 32.61 776,165 -0.12(-0.37%)
Jul 16, 2009 32.51 32.87 32.13 32.73 898,215 +0.15(+0.46%)
Jul 15, 2009 32.11 32.61 31.97 32.58 1,273,294 +0.73(+2.29%)
Jul 14, 2009 31.59 31.85 31.20 31.85 772,555 +0.36(+1.14%)
Jul 13, 2009 30.92 31.51 30.88 31.49 919,599 +0.63(+2.04%)
Jul 10, 2009 31.13 31.19 30.59 30.86 1,221,423 -0.38(-1.22%)
Jul 09, 2009 31.31 31.44 30.83 31.24 700,238 +0.01(+0.03%)
Jul 08, 2009 31.68 31.73 30.99 31.23 937,394 -0.13(-0.41%)
Jul 07, 2009 32.33 32.33 31.31 31.36 1,004,480 -0.86(-2.67%)
Jul 06, 2009 31.01 32.30 30.88 32.22 1,435,468 +1.48(+4.81%)
Jul 02, 2009 32.22 32.22 30.74 30.74 811,902 -1.78(-5.47%)
Jul 01, 2009 32.12 32.56 31.99 32.52 684,121 +0.52(+1.63%)
Jun 30, 2009 32.35 32.35 31.62 32.00 1,214,160 -0.41(-1.27%)
Jun 29, 2009 32.01 32.43 31.86 32.41 851,101 +0.45(+1.41%)
Jun 26, 2009 31.86 32.08 31.56 31.96 815,200 +0.07(+0.22%)
Jun 25, 2009 31.30 31.93 31.23 31.89 857,018 +0.75(+2.41%)
Jun 24, 2009 30.94 31.38 30.84 31.14 947,291 +0.31(+1.01%)
Jun 23, 2009 31.50 31.50 30.70 30.83 969,144 -0.60(-1.91%)
Jun 22, 2009 31.06 31.66 31.06 31.43 1,455,516 +0.13(+0.42%)
Jun 19, 2009 32.12 32.18 31.27 31.30 1,405,989 -0.62(-1.94%)
Jun 18, 2009 31.34 32.00 30.80 31.92 1,042,861 +0.57(+1.82%)
Jun 17, 2009 31.12 31.73 31.01 31.35 1,368,975 +0.18(+0.58%)
Jun 16, 2009 31.24 31.40 30.88 31.17 1,062,067 -0.07(-0.22%)
Jun 15, 2009 31.70 31.81 31.02 31.24 931,129 -0.72(-2.25%)
Jun 12, 2009 31.30 32.10 31.15 31.96 908,450 +0.43(+1.36%)
Jun 11, 2009 30.98 31.78 30.80 31.53 1,320,852 +0.20(+0.64%)
Jun 10, 2009 31.01 31.33 30.87 31.33 1,225,225 +0.43(+1.39%)
Jun 09, 2009 31.27 31.37 30.61 30.90 1,001,185 -0.32(-1.02%)
Jun 08, 2009 31.30 31.45 30.89 31.22 1,050,759 -0.29(-0.92%)
Jun 05, 2009 31.42 31.78 31.06 31.51 1,396,891 +0.26(+0.83%)
Jun 04, 2009 31.12 31.41 30.98 31.25 1,009,807 +0.31(+1.00%)
Jun 03, 2009 31.32 31.36 30.73 30.94 1,185,579 -0.34(-1.09%)
Jun 02, 2009 31.55 31.63 31.17 31.28 1,592,386 -0.28(-0.89%)
Jun 01, 2009 30.54 31.64 30.52 31.56 1,061,042 +1.31(+4.33%)
May 29, 2009 30.47 30.47 29.84 30.25 1,301,827 +0.01(+0.03%)
May 28, 2009 29.62 30.41 29.43 30.24 1,227,799 +0.90(+3.07%)
May 27, 2009 30.08 30.14 29.24 29.34 857,543 -0.78(-2.59%)
May 26, 2009 29.01 30.12 28.90 30.12 1,040,645 +0.99(+3.40%)
May 22, 2009 29.03 29.48 28.91 29.13 532,751 +0.11(+0.38%)
May 21, 2009 29.16 29.32 28.85 29.02 737,733 -0.51(-1.73%)
May 20, 2009 30.27 30.39 29.49 29.53 1,118,214 -0.53(-1.76%)
May 19, 2009 29.67 30.29 29.59 30.06 733,858 +0.39(+1.31%)
May 18, 2009 29.78 30.05 29.18 29.67 898,934 +0.23(+0.78%)
May 15, 2009 29.96 29.97 29.17 29.44 1,264,862 -0.48(-1.60%)
May 14, 2009 30.20 30.38 29.66 29.92 1,119,478 -0.18(-0.60%)
May 13, 2009 30.69 31.03 30.04 30.10 1,116,878 -0.98(-3.15%)
May 12, 2009 31.21 31.29 30.73 31.08 1,242,650 -0.01(-0.03%)
May 11, 2009 31.32 31.55 31.00 31.09 1,248,991 -0.56(-1.77%)
May 08, 2009 31.70 32.28 31.49 31.65 1,580,277 +0.36(+1.15%)
May 07, 2009 31.25 31.39 30.97 31.29 1,156,555 +0.35(+1.13%)
May 06, 2009 30.97 31.26 30.68 30.94 1,768,632 +0.14(+0.45%)
May 05, 2009 30.14 30.92 30.14 30.80 1,243,113 +0.39(+1.28%)
May 04, 2009 30.20 30.41 30.19 30.41 882,232 -0.06(-0.20%)
May 01, 2009 29.62 30.47 29.50 30.47 956,190 +0.90(+3.04%)
Apr 30, 2009 29.50 30.56 29.00 29.57 2,304,630 +0.97(+3.39%)
Apr 29, 2009 28.06 28.72 27.99 28.60 783,275 +0.49(+1.74%)
Apr 28, 2009 28.15 28.50 27.93 28.11 851,240 -0.20(-0.71%)
Apr 27, 2009 27.67 28.57 27.65 28.31 1,088,776 +0.36(+1.29%)
Apr 24, 2009 28.09 28.16 27.61 27.95 931,929 +0.02(+0.07%)
Apr 23, 2009 28.06 28.11 27.67 27.93 1,309,446 -0.13(-0.46%)
Apr 22, 2009 28.35 28.51 27.91 28.06 1,339,319 -0.39(-1.37%)
Apr 21, 2009 28.77 29.20 28.37 28.45 1,262,431 -0.38(-1.32%)
Apr 20, 2009 28.70 29.20 28.49 28.83 794,363 -0.21(-0.72%)
Apr 17, 2009 28.99 29.25 28.84 29.04 835,702 +0.06(+0.21%)
Apr 16, 2009 29.03 29.45 28.70 28.98 859,022 +0.18(+0.63%)
Apr 15, 2009 28.32 28.81 28.18 28.80 1,017,546 +0.49(+1.73%)
Apr 14, 2009 28.35 28.39 27.90 28.31 1,385,017 -0.32(-1.12%)
Apr 13, 2009 28.77 28.83 28.38 28.63 823,094 -0.24(-0.83%)
Apr 09, 2009 29.29 29.30 28.52 28.87 1,016,956 +0.28(+0.98%)
Apr 08, 2009 28.18 28.68 28.05 28.59 1,043,739 +0.41(+1.45%)
Apr 07, 2009 28.30 28.58 28.12 28.18 980,203 -0.50(-1.74%)
Apr 06, 2009 28.23 28.84 28.23 28.68 1,125,979 +0.14(+0.49%)
Apr 03, 2009 28.39 28.60 28.12 28.54 864,292 +0.20(+0.71%)
Apr 02, 2009 28.28 28.60 27.71 28.34 1,197,332 +0.55(+1.98%)
Apr 01, 2009 27.40 27.86 27.32 27.79 1,414,730 +0.09(+0.32%)
Mar 31, 2009 27.85 28.16 27.49 27.70 1,514,280 +0.07(+0.25%)
Mar 30, 2009 27.83 27.93 27.20 27.63 1,091,919 -1.00(-3.49%)
Mar 26, 2009 28.49 28.63 27.89 28.63 1,130,030 +0.32(+1.13%)
Mar 25, 2009 28.12 28.79 27.78 28.31 1,447,719 +0.34(+1.22%)
Mar 24, 2009 28.34 28.62 27.71 27.97 1,153,756 -0.64(-2.24%)
Mar 23, 2009 27.75 28.61 27.73 28.61 1,184,857 +1.41(+5.18%)
Mar 20, 2009 27.46 27.87 27.13 27.20 1,434,745 +0.03(+0.11%)
Mar 19, 2009 27.15 27.40 26.67 27.17 1,449,893 +0.25(+0.94%)
Mar 18, 2009 25.81 27.09 25.62 26.92 1,673,823 +0.90(+3.45%)
Mar 17, 2009 26.06 26.14 25.54 26.02 1,454,747 +0.03(+0.12%)
Mar 16, 2009 25.70 26.60 25.70 25.99 1,690,893 +0.45(+1.76%)
Mar 13, 2009 25.19 25.68 25.19 25.54 0 +0.28(+1.11%)
Mar 12, 2009 25.12 25.35 24.56 25.26 1,719,283 -0.11(-0.43%)
Mar 11, 2009 24.45 25.49 24.45 25.37 2,342,583 +0.91(+3.72%)
Mar 10, 2009 23.99 24.57 23.77 24.46 1,934,389 +0.85(+3.60%)
Mar 09, 2009 23.75 24.06 23.43 23.61 1,359,103 -0.44(-1.83%)
Mar 06, 2009 23.81 24.37 23.37 24.05 0 +0.42(+1.78%)
Mar 05, 2009 24.34 24.60 23.32 23.63 2,098,684 -1.18(-4.76%)
Mar 04, 2009 24.38 25.15 23.84 24.81 2,277,207 -0.55(-2.17%)
Mar 02, 2009 26.31 26.58 25.30 25.36 2,183,135 -1.41(-5.27%)
Feb 27, 2009 27.31 27.51 26.74 26.77 0 -0.93(-3.36%)
Feb 26, 2009 28.69 28.86 27.60 27.70 1,484,963 -0.80(-2.81%)
Feb 25, 2009 29.03 29.19 28.17 28.50 2,190,320 -0.72(-2.46%)
Feb 24, 2009 28.15 29.43 27.97 29.22 2,353,395 +0.52(+1.81%)
Feb 23, 2009 29.66 29.95 28.43 28.70 1,684,957 -0.67(-2.28%)
Feb 20, 2009 30.13 30.14 28.95 29.37 0 -0.80(-2.65%)
Feb 19, 2009 30.75 30.83 30.05 30.17 1,044,406 -0.37(-1.21%)
Feb 18, 2009 30.94 30.94 30.27 30.54 1,619,726 -0.19(-0.62%)
Feb 17, 2009 32.24 32.24 30.73 30.73 1,433,251 -1.90(-5.82%)
Feb 13, 2009 32.78 33.07 32.47 32.63 0 -0.15(-0.46%)
Feb 12, 2009 32.99 33.06 32.07 32.78 1,653,696 -0.42(-1.27%)
Feb 11, 2009 33.45 33.74 32.92 33.20 1,357,341 -0.28(-0.84%)
Feb 10, 2009 34.65 34.88 33.34 33.48 1,293,822 -1.40(-4.01%)
Feb 09, 2009 34.91 34.93 34.34 34.88 973,829 -0.08(-0.23%)
Feb 06, 2009 34.58 35.26 34.29 34.96 1,217,691 +0.26(+0.75%)
Feb 05, 2009 34.37 34.85 33.91 34.70 1,265,618 +0.18(+0.52%)
Feb 04, 2009 34.59 34.71 34.16 34.52 1,219,544 +0.14(+0.41%)
Feb 03, 2009 34.62 34.69 34.22 34.38 1,069,712 -0.17(-0.49%)
Feb 02, 2009 34.21 34.79 33.96 34.55 876,479 +0.05(+0.14%)
Jan 30, 2009 34.83 35.49 34.30 34.50 0 -0.43(-1.23%)
Jan 29, 2009 35.13 35.94 34.77 34.93 873,398 -0.57(-1.61%)
Jan 28, 2009 35.69 35.74 35.09 35.50 914,583 +0.19(+0.54%)
Jan 27, 2009 34.55 35.48 34.36 35.31 1,091,528 +0.84(+2.44%)
Jan 26, 2009 33.85 34.82 33.80 34.47 922,291 +0.75(+2.22%)
Jan 23, 2009 33.85 33.96 33.12 33.72 1,262,202 -0.58(-1.69%)
Jan 22, 2009 33.85 34.59 33.80 34.30 1,181,367 +0.03(+0.09%)
Jan 21, 2009 34.56 34.56 33.50 34.27 1,349,165 +0.16(+0.47%)
Jan 20, 2009 34.54 34.96 33.97 34.11 1,380,447 -0.64(-1.84%)
Jan 16, 2009 34.52 35.14 34.31 34.75 0 +0.45(+1.31%)
Jan 15, 2009 34.00 34.30 33.68 34.30 1,132,366 +0.14(+0.41%)
Jan 14, 2009 34.46 34.46 33.64 34.16 932,623 -0.57(-1.64%)
Jan 13, 2009 35.68 35.74 34.50 34.73 1,101,961 -1.02(-2.85%)
Jan 12, 2009 35.65 36.00 35.51 35.75 1,166,009 +0.15(+0.42%)
Jan 09, 2009 35.97 36.05 35.36 35.60 830,549 -0.20(-0.56%)
Jan 08, 2009 35.68 35.80 35.36 35.80 1,085,430 +0.10(+0.28%)
Jan 07, 2009 36.00 36.29 35.44 35.70 1,165,803 -0.55(-1.52%)
Jan 06, 2009 36.76 37.11 36.06 36.25 1,695,012 -0.33(-0.90%)
Jan 05, 2009 36.05 36.74 35.70 36.58 1,484,453 +0.37(+1.02%)
Jan 02, 2009 36.13 36.38 35.55 36.21 0 +0.54(+1.51%)
Jan 01, 2009 35.74 35.88 35.39 35.67 0 +0.00(+0.00%)
Dec 31, 2008 35.74 35.88 35.39 35.67 899,697 -0.12(-0.34%)
Dec 30, 2008 35.45 35.79 35.12 35.79 885,291 +0.34(+0.96%)
Dec 29, 2008 35.20 35.46 34.93 35.45 667,245 +0.27(+0.77%)
Dec 26, 2008 35.11 35.40 34.95 35.18 0 +0.19(+0.54%)
Dec 24, 2008 34.85 35.45 34.74 34.99 289,053 +0.16(+0.46%)
Dec 23, 2008 35.54 35.54 34.33 34.83 1,242,722 -0.17(-0.49%)
Dec 22, 2008 34.53 35.31 34.41 35.00 1,275,187 +0.21(+0.60%)
Dec 19, 2008 35.68 35.88 34.71 34.79 1,946,673 +0.12(+0.35%)
Dec 18, 2008 34.70 35.43 34.38 34.67 938,923 +0.14(+0.41%)
Dec 17, 2008 34.51 35.17 34.38 34.53 872,365 -0.76(-2.15%)
Dec 16, 2008 34.14 35.29 34.12 35.29 1,102,250 +1.26(+3.70%)
Dec 15, 2008 34.43 34.68 33.56 34.03 999,919 -0.41(-1.19%)
Dec 12, 2008 34.07 34.49 33.39 34.44 0 +0.03(+0.09%)
Dec 11, 2008 34.22 35.09 34.08 34.41 1,342,076 -0.76(-2.16%)
Dec 10, 2008 35.19 35.78 34.73 35.17 950,892 +0.56(+1.62%)
Dec 09, 2008 34.36 35.45 34.36 34.61 1,171,350 +0.00(+0.00%)
Dec 08, 2008 34.86 35.18 34.13 34.61 1,252,272 +0.47(+1.38%)
Dec 05, 2008 33.26 34.34 32.40 34.14 0 +0.53(+1.58%)
Dec 04, 2008 35.68 36.01 33.02 33.61 1,286,353 -2.46(-6.82%)
Dec 03, 2008 35.17 36.10 34.78 36.07 839,711 +0.42(+1.18%)
Dec 02, 2008 35.20 35.85 34.68 35.65 831,216 +0.71(+2.03%)
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.