DTE Energy (NY: DTE )

117.80 USD -0.17 (-0.14%)
Official Closing Price Updated: 7:24 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 52.10 52.68 51.93 52.65 1,106,690 +1.71(+3.36%)
Nov 29, 2011 50.48 51.16 50.38 50.94 572,694 +0.68(+1.35%)
Nov 28, 2011 50.30 50.73 50.00 50.26 773,335 +0.83(+1.68%)
Nov 25, 2011 49.29 49.87 49.28 49.43 402,429 +0.10(+0.20%)
Nov 23, 2011 49.74 49.74 49.06 49.33 977,714 -0.71(-1.42%)
Nov 22, 2011 50.53 50.59 49.86 50.04 942,568 -0.62(-1.22%)
Nov 21, 2011 50.70 50.87 50.16 50.66 1,213,424 -0.55(-1.07%)
Nov 18, 2011 51.05 51.38 50.79 51.21 708,559 +0.29(+0.57%)
Nov 17, 2011 51.28 51.52 50.44 50.92 952,910 -0.38(-0.74%)
Nov 16, 2011 51.85 52.04 51.28 51.30 1,108,914 -0.93(-1.78%)
Nov 15, 2011 51.69 52.37 51.48 52.23 940,612 +0.58(+1.12%)
Nov 14, 2011 52.15 52.15 51.53 51.65 868,077 -0.61(-1.17%)
Nov 11, 2011 51.65 52.26 51.63 52.26 824,036 +1.08(+2.11%)
Nov 10, 2011 51.30 51.49 50.75 51.18 1,043,166 +0.29(+0.57%)
Nov 09, 2011 51.54 51.55 50.79 50.89 1,639,379 -1.40(-2.68%)
Nov 08, 2011 52.24 52.35 51.71 52.29 1,220,061 +0.30(+0.58%)
Nov 07, 2011 51.93 52.13 51.47 51.99 977,862 -0.13(-0.25%)
Nov 04, 2011 52.14 52.65 51.55 52.12 1,349,396 -0.07(-0.13%)
Nov 03, 2011 52.07 52.55 51.69 52.19 2,052,149 +0.30(+0.58%)
Nov 02, 2011 51.51 52.39 51.51 51.89 1,368,714 +1.19(+2.35%)
Nov 01, 2011 50.97 51.67 50.59 50.70 1,222,290 -1.41(-2.71%)
Oct 31, 2011 51.99 52.82 51.78 52.11 1,473,630 -0.19(-0.36%)
Oct 28, 2011 52.23 52.40 51.67 52.30 1,073,176 +0.13(+0.25%)
Oct 27, 2011 52.61 52.62 51.72 52.17 1,138,865 +1.17(+2.29%)
Oct 26, 2011 51.32 51.47 50.69 51.00 1,040,152 -0.13(-0.25%)
Oct 25, 2011 51.78 51.79 51.04 51.13 814,687 -0.84(-1.62%)
Oct 24, 2011 51.95 52.17 51.51 51.97 959,520 +0.08(+0.15%)
Oct 21, 2011 51.84 52.00 51.42 51.89 1,079,742 +0.57(+1.11%)
Oct 20, 2011 51.05 51.53 50.96 51.32 1,461,660 +0.40(+0.79%)
Oct 19, 2011 50.89 51.61 50.74 50.92 848,123 +0.09(+0.18%)
Oct 18, 2011 50.61 51.15 49.98 50.83 1,097,146 +0.34(+0.67%)
Oct 17, 2011 50.53 50.88 50.44 50.49 1,203,043 -0.09(-0.18%)
Oct 14, 2011 50.82 50.85 50.35 50.58 930,462 +0.26(+0.52%)
Oct 13, 2011 49.94 50.37 49.55 50.32 1,145,981 +0.25(+0.50%)
Oct 12, 2011 50.75 50.76 50.02 50.07 1,026,847 -0.47(-0.93%)
Oct 11, 2011 50.65 50.82 50.18 50.54 942,208 -0.48(-0.94%)
Oct 10, 2011 50.56 51.02 50.32 51.02 794,821 +1.11(+2.22%)
Oct 07, 2011 50.10 50.34 49.63 49.91 1,408,365 +0.07(+0.14%)
Oct 06, 2011 49.41 49.88 49.33 49.84 1,040,418 +0.94(+1.92%)
Oct 05, 2011 48.71 48.95 47.99 48.90 1,369,308 +0.19(+0.39%)
Oct 04, 2011 47.70 48.76 47.03 48.71 3,043,284 +0.65(+1.35%)
Oct 03, 2011 49.15 49.61 48.06 48.06 1,377,303 -0.96(-1.96%)
Sep 30, 2011 49.09 49.77 49.01 49.02 1,191,079 -0.43(-0.87%)
Sep 29, 2011 49.21 49.64 48.81 49.45 989,638 +0.89(+1.83%)
Sep 28, 2011 49.34 49.70 48.47 48.56 1,198,933 -0.81(-1.64%)
Sep 27, 2011 49.43 49.96 49.16 49.37 1,221,529 +0.25(+0.51%)
Sep 26, 2011 48.96 49.18 48.39 49.12 1,992,089 +0.65(+1.34%)
Sep 23, 2011 48.06 48.72 48.06 48.47 1,476,719 +0.34(+0.71%)
Sep 22, 2011 48.24 48.86 47.82 48.13 1,753,212 -1.37(-2.77%)
Sep 21, 2011 50.91 50.91 49.50 49.50 1,390,488 -1.49(-2.92%)
Sep 20, 2011 50.60 52.00 50.52 50.99 1,437,010 +0.65(+1.29%)
Sep 19, 2011 49.81 50.52 49.81 50.34 1,103,708 -0.22(-0.44%)
Sep 16, 2011 50.17 50.88 50.17 50.56 1,455,347 +0.47(+0.94%)
Sep 15, 2011 49.36 50.09 48.94 50.09 2,211,699 +0.47(+0.95%)
Sep 14, 2011 49.69 50.12 49.15 49.62 1,422,483 +0.08(+0.16%)
Sep 13, 2011 49.35 49.59 48.84 49.54 1,370,861 +0.35(+0.71%)
Sep 12, 2011 48.17 49.20 48.06 49.19 4,217,119 +0.72(+1.49%)
Sep 09, 2011 49.03 49.11 48.16 48.47 1,867,254 -0.93(-1.88%)
Sep 08, 2011 49.40 50.04 49.28 49.40 1,784,789 -0.11(-0.22%)
Sep 07, 2011 49.29 49.56 49.03 49.51 971,505 +0.64(+1.31%)
Sep 06, 2011 48.58 48.94 48.05 48.87 1,182,093 -0.77(-1.55%)
Sep 02, 2011 49.62 49.98 49.29 49.64 1,004,938 -0.34(-0.68%)
Sep 01, 2011 50.72 50.81 49.92 49.98 1,078,600 -0.58(-1.15%)
Aug 31, 2011 50.29 50.78 50.17 50.56 1,017,894 +0.40(+0.80%)
Aug 30, 2011 50.13 50.43 49.89 50.16 1,555,924 -0.10(-0.20%)
Aug 29, 2011 49.91 50.28 49.68 50.26 697,424 +0.89(+1.80%)
Aug 26, 2011 49.06 49.65 48.08 49.37 1,185,107 +0.01(+0.02%)
Aug 25, 2011 50.04 50.05 48.90 49.36 1,581,232 -0.57(-1.14%)
Aug 24, 2011 49.00 50.00 48.79 49.93 1,474,458 +0.99(+2.02%)
Aug 23, 2011 47.43 48.94 47.17 48.94 2,220,940 +1.68(+3.55%)
Aug 22, 2011 48.10 48.23 47.14 47.26 1,514,167 -0.25(-0.53%)
Aug 19, 2011 47.38 47.96 47.18 47.51 1,547,770 -0.25(-0.52%)
Aug 18, 2011 47.66 48.04 47.24 47.76 1,909,648 -0.68(-1.40%)
Aug 17, 2011 48.43 49.07 48.30 48.44 1,083,779 +0.21(+0.44%)
Aug 16, 2011 47.96 48.36 47.64 48.23 1,285,858 -0.13(-0.27%)
Aug 15, 2011 47.23 48.43 47.19 48.36 1,381,545 +1.41(+3.00%)
Aug 12, 2011 47.59 47.85 46.70 46.95 1,544,467 -0.44(-0.93%)
Aug 11, 2011 45.31 47.90 45.15 47.39 2,006,977 +2.22(+4.91%)
Aug 10, 2011 45.07 46.32 44.86 45.17 2,504,441 -0.67(-1.46%)
Aug 09, 2011 46.21 45.88 43.22 45.84 4,094,749 +1.81(+4.11%)
Aug 08, 2011 46.21 46.80 43.85 44.03 2,256,065 -3.10(-6.58%)
Aug 05, 2011 47.52 47.74 46.20 47.13 2,443,199 +0.04(+0.08%)
Aug 04, 2011 48.03 48.38 47.09 47.09 1,753,381 -1.39(-2.87%)
Aug 03, 2011 48.39 48.53 47.77 48.48 1,278,431 +0.08(+0.17%)
Aug 02, 2011 49.12 49.20 48.40 48.40 1,130,099 -0.93(-1.89%)
Aug 01, 2011 50.30 50.39 49.08 49.33 1,249,913 -0.51(-1.02%)
Jul 29, 2011 50.52 50.66 49.73 49.84 1,176,841 -1.04(-2.04%)
Jul 28, 2011 51.26 51.64 50.41 50.88 1,125,298 +0.17(+0.34%)
Jul 27, 2011 51.01 51.08 50.58 50.71 751,267 -0.37(-0.72%)
Jul 26, 2011 51.35 51.35 50.92 51.08 544,568 -0.20(-0.39%)
Jul 25, 2011 50.82 51.44 50.75 51.28 581,091 +0.05(+0.10%)
Jul 22, 2011 51.46 51.46 51.14 51.23 642,673 -0.45(-0.87%)
Jul 21, 2011 50.76 51.83 50.58 51.68 1,170,502 +1.16(+2.30%)
Jul 20, 2011 50.08 50.60 49.94 50.52 746,785 +0.47(+0.94%)
Jul 19, 2011 49.86 50.10 49.44 50.05 803,666 +0.26(+0.52%)
Jul 18, 2011 50.31 50.31 49.47 49.79 908,045 -0.54(-1.07%)
Jul 15, 2011 50.17 50.37 49.73 50.33 1,305,709 +0.47(+0.94%)
Jul 14, 2011 49.89 50.17 49.73 49.86 1,172,332 +0.08(+0.16%)
Jul 13, 2011 50.26 50.35 49.70 49.78 749,313 -0.23(-0.46%)
Jul 12, 2011 49.69 50.36 49.64 50.01 750,805 +0.30(+0.60%)
Jul 11, 2011 49.88 49.97 49.60 49.71 600,661 -0.66(-1.31%)
Jul 08, 2011 50.20 50.47 50.08 50.37 564,364 -0.27(-0.53%)
Jul 07, 2011 50.88 50.88 50.48 50.64 559,673 +0.14(+0.28%)
Jul 06, 2011 50.36 50.70 50.23 50.50 630,884 -0.11(-0.22%)
Jul 05, 2011 50.80 50.98 50.51 50.61 752,151 -0.19(-0.37%)
Jul 01, 2011 50.13 50.85 50.07 50.80 735,301 +0.78(+1.56%)
Jun 30, 2011 50.03 50.11 49.73 50.02 554,344 +0.03(+0.06%)
Jun 29, 2011 49.91 50.06 49.72 49.99 739,982 +0.26(+0.52%)
Jun 28, 2011 49.52 50.04 49.45 49.73 748,351 +0.25(+0.51%)
Jun 27, 2011 49.03 49.56 49.03 49.48 687,830 +0.44(+0.90%)
Jun 24, 2011 48.83 49.35 48.77 49.04 1,183,700 +0.35(+0.72%)
Jun 23, 2011 48.79 48.87 48.33 48.69 965,870 -0.53(-1.08%)
Jun 22, 2011 49.44 49.56 49.15 49.22 782,068 -0.47(-0.95%)
Jun 21, 2011 49.41 49.98 49.20 49.69 1,077,615 +0.44(+0.89%)
Jun 20, 2011 49.20 49.31 49.14 49.25 850,973 +0.01(+0.02%)
Jun 17, 2011 49.28 49.48 49.08 49.24 1,230,222 +0.22(+0.45%)
Jun 16, 2011 48.94 49.08 48.65 49.02 1,276,986 -0.40(-0.81%)
Jun 15, 2011 49.56 49.95 49.25 49.42 1,093,045 -0.38(-0.76%)
Jun 14, 2011 49.95 50.15 49.68 49.80 1,075,772 +0.13(+0.26%)
Jun 13, 2011 49.38 49.90 49.20 49.67 741,926 +0.33(+0.67%)
Jun 10, 2011 49.46 49.64 49.31 49.34 905,845 -0.23(-0.46%)
Jun 09, 2011 49.72 49.84 49.34 49.57 982,838 -0.21(-0.42%)
Jun 08, 2011 49.83 50.09 49.41 49.78 1,088,506 -0.18(-0.36%)
Jun 07, 2011 50.08 50.41 49.95 49.96 685,635 -0.04(-0.08%)
Jun 06, 2011 50.24 50.24 49.79 50.00 509,865 -0.26(-0.52%)
Jun 03, 2011 50.00 50.54 49.90 50.26 536,552 -1.25(-2.43%)
May 24, 2011 51.46 51.82 51.36 51.51 837,194 +0.04(+0.08%)
May 23, 2011 51.47 51.89 51.41 51.47 956,297 -0.43(-0.83%)
May 20, 2011 51.80 52.16 51.56 51.90 883,738 -0.01(-0.02%)
May 19, 2011 51.79 51.96 51.62 51.91 792,892 +0.23(+0.45%)
May 18, 2011 52.14 52.14 51.44 51.68 1,081,391 -0.44(-0.84%)
May 17, 2011 52.03 52.43 51.70 52.12 956,322 +0.07(+0.13%)
May 16, 2011 52.29 52.78 51.97 52.05 849,646 -0.49(-0.93%)
May 13, 2011 52.45 52.72 52.13 52.54 950,229 +0.09(+0.17%)
May 12, 2011 51.85 52.53 51.80 52.45 729,211 +0.51(+0.98%)
May 11, 2011 51.90 52.20 51.67 51.94 1,685,185 -0.05(-0.10%)
May 10, 2011 51.36 52.16 51.29 51.99 1,121,496 +0.80(+1.56%)
May 09, 2011 51.06 51.29 50.72 51.19 1,038,235 +0.03(+0.06%)
May 06, 2011 51.67 51.68 50.91 51.16 755,157 +0.32(+0.63%)
May 05, 2011 51.29 51.30 50.62 50.84 969,892 -0.63(-1.22%)
May 04, 2011 51.17 51.52 50.96 51.47 1,390,392 +0.01(+0.02%)
May 03, 2011 51.00 51.66 50.81 51.46 2,431,965 +0.37(+0.72%)
May 02, 2011 50.99 51.17 50.96 51.09 1,431,234 +0.56(+1.11%)
Apr 29, 2011 49.91 50.58 49.80 50.53 1,235,924 +0.57(+1.14%)
Apr 28, 2011 49.51 50.00 49.49 49.96 1,156,980 +0.34(+0.69%)
Apr 27, 2011 49.00 49.75 48.86 49.62 1,084,286 +0.75(+1.53%)
Apr 26, 2011 49.45 49.61 48.23 48.87 2,392,321 -0.54(-1.09%)
Apr 25, 2011 49.29 49.46 49.05 49.41 807,267 -0.06(-0.12%)
Apr 21, 2011 49.46 49.55 49.19 49.47 526,167 +0.07(+0.14%)
Apr 20, 2011 49.14 49.56 49.07 49.40 703,456 +0.70(+1.44%)
Apr 19, 2011 48.89 49.00 48.67 48.70 585,410 -0.10(-0.20%)
Apr 18, 2011 48.94 49.33 48.63 48.80 844,844 -0.54(-1.09%)
Apr 15, 2011 48.58 49.48 48.53 49.34 1,096,186 +0.97(+2.01%)
Apr 14, 2011 48.23 48.48 48.06 48.37 925,290 -0.11(-0.23%)
Apr 13, 2011 48.46 48.79 48.39 48.48 1,016,688 +0.13(+0.27%)
Apr 12, 2011 48.62 48.79 48.17 48.35 736,947 -0.38(-0.78%)
Apr 11, 2011 49.30 49.42 48.55 48.73 857,432 -0.48(-0.98%)
Apr 08, 2011 49.64 49.72 48.80 49.21 753,807 -0.29(-0.59%)
Apr 07, 2011 49.62 49.74 49.36 49.50 907,575 -0.14(-0.28%)
Apr 06, 2011 49.59 49.95 49.55 49.64 841,773 +0.15(+0.30%)
Apr 05, 2011 49.24 49.68 49.24 49.49 1,079,516 +0.12(+0.24%)
Apr 04, 2011 49.42 49.47 49.22 49.37 662,473 +0.01(+0.02%)
Apr 01, 2011 49.11 49.42 49.11 49.36 905,303 +0.40(+0.82%)
Mar 31, 2011 48.99 49.28 48.62 48.96 1,228,259 -0.03(-0.06%)
Mar 30, 2011 48.99 48.99 48.99 48.99 1,482,629 +0.89(+1.85%)
Mar 29, 2011 47.57 48.15 47.49 48.10 1,031,408 +0.59(+1.24%)
Mar 28, 2011 47.90 48.29 47.51 47.51 809,488 -0.27(-0.57%)
Mar 25, 2011 47.70 48.03 47.52 47.78 630,144 +0.09(+0.19%)
Mar 24, 2011 47.75 47.89 47.30 47.69 715,883 +0.22(+0.46%)
Mar 23, 2011 47.49 47.70 47.18 47.47 963,986 -0.05(-0.11%)
Mar 22, 2011 47.69 47.83 47.40 47.52 976,829 -0.18(-0.38%)
Mar 21, 2011 47.57 47.72 47.55 47.70 1,062,335 +0.67(+1.42%)
Mar 18, 2011 47.64 47.71 46.85 47.03 1,655,206 -0.22(-0.47%)
Mar 17, 2011 47.57 47.75 47.01 47.25 1,538,305 -0.38(-0.80%)
Mar 16, 2011 48.19 48.28 47.54 47.63 2,835,896 -0.55(-1.14%)
Mar 15, 2011 48.10 48.30 48.01 48.18 3,503,847 -0.29(-0.60%)
Mar 14, 2011 48.60 48.70 48.02 48.47 1,596,789 -0.52(-1.06%)
Mar 11, 2011 48.72 49.06 48.49 48.99 1,150,840 +0.47(+0.97%)
Mar 10, 2011 48.88 49.36 48.51 48.52 1,726,520 -0.65(-1.32%)
Mar 09, 2011 48.53 49.25 48.50 49.17 1,795,748 +0.47(+0.97%)
Mar 08, 2011 48.25 48.78 48.14 48.70 2,058,837 +0.61(+1.27%)
Mar 07, 2011 47.78 48.30 47.78 48.09 3,632,829 +0.37(+0.78%)
Mar 04, 2011 47.50 47.72 47.16 47.72 3,457,285 +0.05(+0.10%)
Mar 03, 2011 47.19 47.72 46.97 47.67 2,959,719 +0.72(+1.53%)
Mar 02, 2011 46.68 46.98 46.43 46.95 963,159 +0.30(+0.64%)
Mar 01, 2011 47.24 47.51 46.57 46.65 951,964 -0.43(-0.91%)
Feb 28, 2011 47.04 47.55 46.86 47.08 953,767 +0.10(+0.21%)
Feb 25, 2011 46.73 47.01 46.52 46.98 787,517 +0.36(+0.77%)
Feb 24, 2011 46.64 46.86 46.49 46.62 1,157,823 +0.06(+0.13%)
Feb 23, 2011 46.47 46.80 46.46 46.56 1,035,337 +0.11(+0.24%)
Feb 22, 2011 46.68 47.11 46.40 46.45 1,291,723 -0.68(-1.44%)
Feb 18, 2011 46.90 47.34 46.85 47.13 906,242 +0.28(+0.60%)
Feb 17, 2011 46.60 47.00 46.60 46.85 610,463 +0.15(+0.32%)
Feb 16, 2011 46.79 46.99 46.55 46.70 659,859 -0.04(-0.09%)
Feb 15, 2011 46.45 46.91 46.44 46.74 553,116 +0.10(+0.21%)
Feb 14, 2011 46.85 46.93 46.40 46.64 614,802 -0.30(-0.64%)
Feb 11, 2011 46.77 47.02 46.58 46.94 801,862 +0.05(+0.11%)
Feb 10, 2011 46.81 47.22 46.68 46.89 769,586 -0.09(-0.19%)
Feb 09, 2011 46.38 47.35 46.29 46.98 1,293,505 +0.53(+1.14%)
Feb 08, 2011 46.40 46.67 46.32 46.45 1,187,648 +0.12(+0.26%)
Feb 07, 2011 46.35 46.61 46.21 46.33 723,214 +0.03(+0.06%)
Feb 04, 2011 46.32 46.45 46.06 46.30 720,196 -0.06(-0.13%)
Feb 03, 2011 46.12 46.45 46.02 46.36 568,156 +0.13(+0.28%)
Feb 02, 2011 46.42 46.47 46.14 46.23 847,503 -0.40(-0.86%)
Feb 01, 2011 46.57 46.65 46.34 46.63 600,092 +0.37(+0.80%)
Jan 31, 2011 46.25 46.57 46.23 46.26 864,525 +0.04(+0.09%)
Jan 28, 2011 47.01 47.12 46.15 46.22 752,456 -0.79(-1.68%)
Jan 27, 2011 46.59 47.14 46.49 47.01 739,917 +0.48(+1.03%)
Jan 26, 2011 46.93 47.16 46.49 46.53 719,642 -0.36(-0.77%)
Jan 25, 2011 46.85 46.97 46.58 46.89 693,173 -0.01(-0.02%)
Jan 24, 2011 46.60 46.91 46.51 46.90 689,589 +0.38(+0.82%)
Jan 21, 2011 46.97 47.00 46.51 46.52 2,000,853 -0.23(-0.49%)
Jan 20, 2011 46.57 47.00 46.53 46.75 820,725 +0.19(+0.41%)
Jan 19, 2011 46.93 46.94 46.46 46.56 683,367 -0.35(-0.75%)
Jan 18, 2011 47.04 47.04 46.61 46.91 1,019,486 +0.06(+0.13%)
Jan 14, 2011 46.70 46.95 46.58 46.85 965,657 +0.13(+0.28%)
Jan 13, 2011 46.60 46.88 46.52 46.72 1,069,228 +0.06(+0.13%)
Jan 12, 2011 46.74 46.83 46.49 46.66 636,071 +0.22(+0.47%)
Jan 11, 2011 46.22 46.69 46.16 46.44 1,441,979 +0.30(+0.65%)
Jan 10, 2011 46.13 46.26 45.82 46.14 1,471,236 -0.20(-0.43%)
Jan 07, 2011 45.75 46.35 45.61 46.34 1,484,926 +0.67(+1.47%)
Jan 06, 2011 45.74 45.74 45.17 45.67 1,246,672 -0.17(-0.37%)
Jan 05, 2011 45.69 45.99 45.59 45.84 1,086,537 +0.01(+0.02%)
Jan 04, 2011 45.70 45.92 45.34 45.83 876,875 +0.19(+0.42%)
Jan 03, 2011 45.56 45.72 45.32 45.64 780,806 +0.32(+0.71%)
Dec 31, 2010 45.38 45.52 45.18 45.32 827,131 -0.06(-0.13%)
Dec 30, 2010 45.14 45.54 45.14 45.38 760,380 +0.16(+0.35%)
Dec 29, 2010 45.10 45.32 45.04 45.22 495,982 +0.05(+0.11%)
Dec 28, 2010 45.23 45.23 44.95 45.17 532,609 +0.08(+0.18%)
Dec 27, 2010 45.44 45.45 45.06 45.09 699,908 -0.39(-0.86%)
Dec 23, 2010 45.40 45.61 45.32 45.48 510,185 +0.09(+0.20%)
Dec 22, 2010 45.13 45.40 44.94 45.39 555,733 -0.14(-0.31%)
Dec 21, 2010 45.75 45.87 45.44 45.53 796,694 -0.08(-0.18%)
Dec 20, 2010 45.57 45.75 45.29 45.61 851,494 +0.24(+0.53%)
Dec 17, 2010 45.45 45.50 44.94 45.37 1,776,967 -0.24(-0.53%)
Dec 16, 2010 45.41 45.71 45.24 45.61 946,937 +0.20(+0.44%)
Dec 15, 2010 46.16 46.26 45.36 45.41 1,356,667 -0.76(-1.65%)
Dec 14, 2010 46.36 46.59 46.11 46.17 745,203 -0.04(-0.09%)
Dec 13, 2010 46.32 46.37 45.76 46.21 1,025,410 +0.10(+0.22%)
Dec 10, 2010 45.80 46.18 45.75 46.11 794,246 +0.44(+0.96%)
Dec 09, 2010 45.42 45.80 45.28 45.67 785,490 +0.40(+0.88%)
Dec 08, 2010 45.43 45.66 45.21 45.27 966,536 -0.19(-0.42%)
Dec 07, 2010 45.60 46.13 45.36 45.46 1,137,673 +0.16(+0.35%)
Dec 06, 2010 45.50 45.65 45.30 45.30 1,728,211 -0.28(-0.61%)
Dec 03, 2010 45.37 45.59 45.09 45.58 637,723 +0.05(+0.11%)
Dec 02, 2010 45.27 45.62 45.01 45.53 3,036,878 +0.13(+0.29%)
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.