DTE Energy (NY: DTE )

135.63 USD +0.17 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 81.38 82.07 80.98 81.59 761,301 +0.44(+0.54%)
Oct 29, 2015 81.66 82.14 80.12 81.15 908,377 -1.02(-1.24%)
Oct 28, 2015 83.47 83.82 81.32 82.17 974,413 -1.32(-1.58%)
Oct 27, 2015 83.23 83.64 82.71 83.49 797,459 -0.01(-0.01%)
Oct 26, 2015 83.57 83.67 82.33 83.50 965,034 +0.17(+0.20%)
Oct 23, 2015 84.22 85.36 82.98 83.33 966,519 -1.54(-1.81%)
Oct 22, 2015 83.93 85.04 83.77 84.87 860,297 +1.09(+1.30%)
Oct 21, 2015 84.25 84.64 83.60 83.78 707,952 -0.04(-0.05%)
Oct 20, 2015 83.14 84.20 83.06 83.82 587,736 +0.18(+0.22%)
Oct 19, 2015 83.44 83.67 82.84 83.64 807,747 +0.29(+0.35%)
Oct 16, 2015 83.66 83.98 83.00 83.35 809,705 +0.09(+0.11%)
Oct 15, 2015 82.10 83.51 81.66 83.26 1,151,096 +1.50(+1.83%)
Oct 14, 2015 81.50 82.27 81.15 81.76 726,362 +0.41(+0.50%)
Oct 13, 2015 81.37 82.21 81.03 81.35 1,017,878 -0.25(-0.31%)
Oct 12, 2015 81.35 82.13 81.17 81.60 708,901 +0.46(+0.57%)
Oct 09, 2015 81.27 81.39 80.80 81.14 830,881 -0.23(-0.28%)
Oct 08, 2015 80.20 81.50 80.00 81.37 655,246 +1.01(+1.26%)
Oct 07, 2015 80.89 80.98 80.08 80.36 850,161 -0.36(-0.45%)
Oct 06, 2015 80.93 81.18 80.17 80.72 1,142,416 -0.40(-0.49%)
Oct 05, 2015 81.00 81.08 80.09 81.12 824,130 +0.52(+0.65%)
Oct 02, 2015 80.22 80.60 79.02 80.60 1,014,853 +1.23(+1.55%)
Oct 01, 2015 80.49 80.63 78.39 79.37 1,227,613 -1.00(-1.24%)
Sep 30, 2015 78.79 80.47 78.52 80.37 1,574,561 +2.14(+2.74%)
Sep 29, 2015 78.92 79.17 77.74 78.23 1,926,483 -0.54(-0.69%)
Sep 28, 2015 79.27 79.75 78.68 78.77 1,365,006 -0.50(-0.63%)
Sep 25, 2015 78.98 80.39 78.39 79.27 1,614,897 +0.51(+0.65%)
Sep 24, 2015 77.99 78.86 77.81 78.76 1,054,193 +0.43(+0.55%)
Sep 23, 2015 77.37 78.45 76.92 78.33 1,114,608 +1.06(+1.37%)
Sep 22, 2015 77.59 78.09 77.07 77.27 1,048,131 -0.71(-0.91%)
Sep 21, 2015 77.95 78.36 77.65 77.98 771,375 +0.18(+0.23%)
Sep 18, 2015 77.54 78.67 77.40 77.80 1,446,687 -0.35(-0.45%)
Sep 17, 2015 77.00 79.28 76.73 78.15 1,502,811 +0.52(+0.67%)
Sep 16, 2015 76.26 77.75 76.23 77.63 1,320,251 +1.13(+1.48%)
Sep 15, 2015 76.06 76.59 75.28 76.50 894,747 +0.62(+0.82%)
Sep 14, 2015 76.06 76.53 75.68 75.88 661,987 -0.06(-0.08%)
Sep 11, 2015 74.84 75.95 74.56 75.94 747,563 +0.87(+1.16%)
Sep 10, 2015 74.74 75.85 74.74 75.07 838,187 -0.08(-0.11%)
Sep 09, 2015 76.38 76.82 75.04 75.15 1,006,781 -1.13(-1.48%)
Sep 08, 2015 75.89 76.53 75.56 76.28 860,591 +1.27(+1.69%)
Sep 04, 2015 75.50 75.01 75.01 75.01 841,200 -1.37(-1.79%)
Sep 03, 2015 76.51 76.92 76.06 76.38 685,130 +0.37(+0.49%)
Sep 02, 2015 76.88 76.93 75.37 76.01 900,250 -0.11(-0.14%)
Sep 01, 2015 77.21 77.55 75.69 76.12 1,248,962 -1.94(-2.49%)
Aug 31, 2015 78.65 78.71 77.25 78.06 1,672,834 -0.77(-0.98%)
Aug 28, 2015 78.94 79.13 77.74 78.83 1,031,184 -0.14(-0.18%)
Aug 27, 2015 78.31 78.99 77.67 78.97 1,212,763 +1.10(+1.41%)
Aug 26, 2015 77.34 78.00 76.09 77.87 1,625,771 +1.31(+1.71%)
Aug 25, 2015 79.81 80.59 76.54 76.56 1,692,564 -2.66(-3.36%)
Aug 24, 2015 82.07 82.07 78.83 79.22 2,037,689 -3.93(-4.73%)
Aug 21, 2015 83.63 84.21 83.15 83.15 1,920,705 -1.12(-1.33%)
Aug 20, 2015 83.87 85.12 83.35 84.27 1,450,982 -0.11(-0.13%)
Aug 19, 2015 83.41 84.53 83.17 84.38 1,409,713 +0.78(+0.93%)
Aug 18, 2015 83.90 84.11 83.28 83.60 802,460 -0.52(-0.62%)
Aug 17, 2015 83.73 84.32 83.21 84.12 855,481 +0.47(+0.56%)
Aug 14, 2015 82.87 83.79 82.38 83.65 887,517 +0.51(+0.61%)
Aug 13, 2015 82.70 83.48 82.05 83.14 1,067,118 +0.12(+0.14%)
Aug 12, 2015 81.01 83.31 80.71 83.02 1,822,115 +1.86(+2.29%)
Aug 11, 2015 80.79 81.75 80.33 81.16 1,078,117 +0.52(+0.64%)
Aug 10, 2015 81.27 81.49 80.38 80.64 759,154 -0.58(-0.71%)
Aug 07, 2015 79.86 81.60 79.43 81.22 1,454,259 +1.33(+1.66%)
Aug 06, 2015 79.32 79.95 78.44 79.89 997,289 +0.68(+0.86%)
Aug 05, 2015 79.40 79.68 78.92 79.21 586,516 +0.12(+0.15%)
Aug 04, 2015 80.07 80.33 78.97 79.09 1,021,540 -1.27(-1.58%)
Aug 03, 2015 80.50 81.14 79.97 80.36 813,169 -0.10(-0.12%)
Jul 31, 2015 79.91 81.27 79.91 80.46 881,846 +0.91(+1.14%)
Jul 30, 2015 79.03 79.95 78.90 79.55 1,045,338 +0.24(+0.30%)
Jul 29, 2015 78.46 79.38 77.90 79.31 1,107,966 +0.69(+0.88%)
Jul 28, 2015 78.57 78.78 78.19 78.62 1,365,355 -0.06(-0.08%)
Jul 27, 2015 77.34 79.30 77.32 78.68 1,433,050 +1.32(+1.71%)
Jul 24, 2015 76.54 78.04 76.54 77.36 1,805,850 +1.19(+1.56%)
Jul 23, 2015 76.86 77.06 75.59 76.17 943,541 -0.97(-1.26%)
Jul 22, 2015 76.76 77.52 76.61 77.14 774,748 +0.48(+0.63%)
Jul 21, 2015 77.41 77.56 76.34 76.66 809,634 -0.75(-0.97%)
Jul 20, 2015 77.44 77.44 76.58 77.41 1,015,047 -0.10(-0.13%)
Jul 17, 2015 78.23 78.49 77.50 77.51 1,212,612 -1.03(-1.31%)
Jul 16, 2015 77.68 78.67 77.48 78.54 770,565 +1.04(+1.34%)
Jul 15, 2015 77.12 77.57 76.63 77.50 779,899 +0.40(+0.52%)
Jul 14, 2015 77.25 77.83 76.94 77.10 632,363 -0.16(-0.21%)
Jul 13, 2015 77.81 77.90 76.75 77.26 983,998 -0.25(-0.32%)
Jul 10, 2015 77.71 78.40 76.50 77.51 971,596 +0.65(+0.85%)
Jul 09, 2015 78.17 78.46 76.72 76.86 1,190,706 -1.10(-1.41%)
Jul 08, 2015 78.26 78.88 77.85 77.96 1,402,288 -0.60(-0.76%)
Jul 07, 2015 76.92 78.90 76.60 78.56 2,166,659 +2.09(+2.73%)
Jul 06, 2015 76.08 76.64 75.82 76.47 1,334,307 +0.25(+0.33%)
Jul 02, 2015 75.62 76.22 76.22 76.22 1,327,700 +0.98(+1.30%)
Jul 01, 2015 74.75 75.26 74.53 75.24 1,050,894 +0.60(+0.80%)
Jun 30, 2015 74.93 74.99 74.43 74.64 1,447,912 +0.00(+0.00%)
Jun 29, 2015 75.00 75.85 74.60 74.64 1,684,205 -0.32(-0.43%)
Jun 26, 2015 73.70 74.97 73.39 74.96 2,025,383 +1.07(+1.45%)
Jun 25, 2015 74.00 74.00 73.68 73.89 985,102 +0.04(+0.05%)
Jun 24, 2015 74.38 74.68 73.75 73.85 941,208 -0.51(-0.69%)
Jun 23, 2015 75.15 75.25 74.03 74.36 895,800 -1.03(-1.37%)
Jun 22, 2015 75.84 75.99 75.11 75.39 605,707 -0.30(-0.40%)
Jun 19, 2015 76.07 76.41 75.63 75.69 1,775,744 -0.36(-0.47%)
Jun 18, 2015 75.02 76.28 75.02 76.05 1,140,507 +1.07(+1.43%)
Jun 17, 2015 74.08 75.13 74.01 74.98 1,228,313 +0.88(+1.19%)
Jun 16, 2015 73.63 74.15 73.23 74.10 949,940 +0.32(+0.43%)
Jun 15, 2015 74.06 74.30 73.54 73.78 915,070 -0.30(-0.40%)
Jun 12, 2015 74.41 74.80 74.06 74.08 778,089 -0.73(-0.98%)
Jun 11, 2015 74.86 75.30 74.45 74.81 1,304,091 -0.22(-0.29%)
Jun 10, 2015 74.96 75.30 74.50 75.03 1,461,646 +0.51(+0.68%)
Jun 09, 2015 74.45 74.85 74.34 74.52 1,479,663 -0.01(-0.01%)
Jun 08, 2015 74.94 75.14 74.51 74.53 1,127,297 -0.41(-0.55%)
Jun 05, 2015 75.94 76.04 74.82 74.94 1,838,914 -1.74(-2.27%)
Jun 04, 2015 76.36 77.11 76.25 76.68 1,530,492 +0.01(+0.01%)
Jun 03, 2015 77.70 77.98 76.12 76.67 1,128,384 -1.17(-1.50%)
Jun 02, 2015 78.87 78.90 77.33 77.84 1,105,604 -1.42(-1.79%)
Jun 01, 2015 79.33 79.72 79.06 79.26 666,201 +0.03(+0.04%)
May 29, 2015 79.52 79.74 79.00 79.23 868,053 -0.30(-0.38%)
May 28, 2015 79.32 79.77 78.98 79.53 776,181 +0.33(+0.42%)
May 27, 2015 79.41 79.51 78.94 79.20 1,175,288 +0.04(+0.05%)
May 26, 2015 79.59 79.59 78.79 79.16 680,195 -0.45(-0.57%)
May 22, 2015 79.51 79.61 79.61 79.61 636,200 -0.05(-0.06%)
May 21, 2015 79.65 79.89 79.08 79.66 565,774 -0.06(-0.08%)
May 20, 2015 79.59 80.29 79.36 79.72 752,160 +0.19(+0.24%)
May 19, 2015 79.35 79.94 79.10 79.53 702,725 -0.20(-0.25%)
May 18, 2015 78.79 79.76 78.79 79.73 891,266 +0.59(+0.75%)
May 15, 2015 78.34 79.24 78.22 79.14 1,834,834 +1.05(+1.34%)
May 14, 2015 77.68 78.37 77.49 78.09 1,014,509 +0.90(+1.17%)
May 13, 2015 78.48 78.92 76.78 77.19 1,402,675 -1.07(-1.37%)
May 12, 2015 78.25 78.72 77.71 78.26 994,092 -0.52(-0.66%)
May 11, 2015 79.02 80.10 78.70 78.78 863,308 -0.43(-0.54%)
May 08, 2015 79.30 79.86 78.85 79.21 1,220,173 +0.82(+1.05%)
May 07, 2015 78.25 79.04 78.22 78.39 956,565 +0.44(+0.56%)
May 06, 2015 78.68 79.01 77.19 77.95 1,475,386 -0.74(-0.94%)
May 05, 2015 80.66 80.66 78.58 78.69 978,821 -1.92(-2.38%)
May 04, 2015 80.27 81.29 80.10 80.61 649,560 +0.53(+0.66%)
May 01, 2015 79.82 80.11 79.15 80.08 906,810 +0.45(+0.57%)
Apr 30, 2015 81.06 81.06 79.19 79.63 1,497,649 -1.66(-2.04%)
Apr 29, 2015 81.15 81.49 80.58 81.29 960,024 -0.58(-0.71%)
Apr 28, 2015 81.12 81.99 80.74 81.87 847,467 +0.40(+0.49%)
Apr 27, 2015 83.19 83.32 81.25 81.47 1,232,564 -1.34(-1.62%)
Apr 24, 2015 81.93 83.66 80.67 82.81 1,406,265 -0.01(-0.01%)
Apr 23, 2015 82.03 82.93 81.91 82.82 1,403,023 +0.90(+1.10%)
Apr 22, 2015 81.89 82.10 81.18 81.92 827,247 +0.75(+0.92%)
Apr 21, 2015 82.17 82.71 80.86 81.17 670,831 -0.86(-1.05%)
Apr 20, 2015 80.90 82.83 80.90 82.03 869,485 +1.33(+1.65%)
Apr 17, 2015 80.34 81.39 80.34 80.70 671,322 -0.24(-0.30%)
Apr 16, 2015 81.30 81.34 80.11 80.94 851,889 -0.54(-0.66%)
Apr 15, 2015 81.46 82.27 81.44 81.48 1,035,572 +0.06(+0.07%)
Apr 14, 2015 81.07 81.60 80.93 81.42 841,155 +0.37(+0.46%)
Apr 13, 2015 81.74 81.83 81.00 81.05 1,006,841 -0.68(-0.83%)
Apr 10, 2015 81.81 82.28 81.26 81.73 772,349 +0.34(+0.42%)
Apr 09, 2015 81.85 81.86 80.88 81.39 990,834 -0.42(-0.51%)
Apr 08, 2015 82.02 82.36 81.24 81.81 981,074 -0.34(-0.41%)
Apr 07, 2015 83.29 83.39 82.06 82.15 1,199,471 -1.23(-1.48%)
Apr 06, 2015 82.33 84.27 82.16 83.38 1,859,888 +1.30(+1.58%)
Apr 02, 2015 81.35 82.08 82.08 82.08 1,520,500 +0.70(+0.86%)
Apr 01, 2015 80.62 81.38 79.68 81.38 777,181 +0.69(+0.86%)
Mar 31, 2015 80.28 81.35 80.15 80.69 1,205,369 -0.04(-0.05%)
Mar 30, 2015 80.34 81.03 79.97 80.73 665,447 +0.57(+0.71%)
Mar 27, 2015 79.41 80.54 79.21 80.16 1,291,951 +0.71(+0.89%)
Mar 26, 2015 79.65 80.25 78.97 79.45 1,585,703 -0.09(-0.11%)
Mar 25, 2015 80.55 80.95 79.51 79.54 922,136 -0.84(-1.05%)
Mar 24, 2015 81.20 81.78 80.36 80.38 771,805 -1.01(-1.24%)
Mar 23, 2015 81.40 82.00 81.30 81.39 848,772 -0.18(-0.22%)
Mar 20, 2015 80.00 81.69 79.82 81.57 2,395,692 +1.99(+2.50%)
Mar 19, 2015 79.94 80.82 79.51 79.58 1,410,001 -0.62(-0.77%)
Mar 18, 2015 78.64 80.73 78.37 80.20 2,156,060 +1.58(+2.01%)
Mar 17, 2015 78.70 79.14 78.17 78.62 1,153,553 -0.35(-0.44%)
Mar 16, 2015 78.20 79.51 77.98 78.97 1,249,258 +1.25(+1.61%)
Mar 13, 2015 78.35 78.38 76.84 77.72 1,423,496 -0.73(-0.93%)
Mar 12, 2015 77.86 78.78 77.68 78.45 1,605,532 +0.30(+0.38%)
Mar 11, 2015 78.82 79.16 78.13 78.15 840,495 -0.63(-0.80%)
Mar 10, 2015 78.28 79.55 78.15 78.78 1,119,954 +0.31(+0.40%)
Mar 09, 2015 78.45 79.04 78.02 78.47 1,114,887 +0.06(+0.08%)
Mar 06, 2015 80.15 80.38 78.00 78.41 1,157,727 -2.73(-3.36%)
Mar 05, 2015 80.90 81.47 80.69 81.14 788,675 +0.56(+0.69%)
Mar 04, 2015 80.52 80.76 80.72 80.58 1,059,158 -0.14(-0.17%)
Mar 03, 2015 80.28 80.94 79.81 80.72 1,542,696 +0.28(+0.35%)
Mar 02, 2015 81.91 82.01 79.87 80.44 1,195,648 -1.59(-1.94%)
Feb 27, 2015 82.17 82.22 81.62 82.03 1,074,272 +0.07(+0.09%)
Feb 26, 2015 82.96 83.17 81.84 81.96 1,236,067 -0.80(-0.97%)
Feb 25, 2015 84.31 84.31 82.65 82.76 951,287 -1.44(-1.71%)
Feb 24, 2015 83.69 84.89 83.50 84.20 1,049,756 +0.30(+0.36%)
Feb 23, 2015 83.31 83.92 83.15 83.90 966,575 +0.70(+0.84%)
Feb 20, 2015 83.49 83.71 82.02 83.20 1,311,395 -0.20(-0.24%)
Feb 19, 2015 84.97 84.97 83.16 83.40 1,100,702 -1.10(-1.30%)
Feb 18, 2015 82.06 84.50 81.88 84.50 1,873,684 +2.59(+3.16%)
Feb 17, 2015 81.41 82.94 81.26 81.91 2,444,061 +0.35(+0.43%)
Feb 13, 2015 84.52 81.56 81.56 81.56 2,446,300 -2.43(-2.89%)
Feb 12, 2015 84.70 84.88 83.78 83.99 1,529,899 -0.71(-0.84%)
Feb 11, 2015 86.23 86.31 84.50 84.70 946,623 -2.00(-2.31%)
Feb 10, 2015 84.91 86.78 84.91 86.70 971,171 +1.79(+2.11%)
Feb 09, 2015 85.08 85.80 84.52 84.91 1,070,650 -0.34(-0.40%)
Feb 06, 2015 89.36 89.88 84.84 85.25 1,240,847 -4.32(-4.82%)
Feb 05, 2015 89.12 89.66 88.27 89.57 956,700 +0.95(+1.07%)
Feb 04, 2015 89.92 89.95 88.37 88.62 1,018,154 -1.41(-1.57%)
Feb 03, 2015 90.20 90.82 89.64 90.03 1,075,980 -0.45(-0.50%)
Feb 02, 2015 89.86 90.78 88.93 90.48 749,148 +0.82(+0.91%)
Jan 30, 2015 91.20 91.51 89.56 89.66 885,895 -1.88(-2.05%)
Jan 29, 2015 90.23 91.74 89.75 91.54 572,612 +1.31(+1.45%)
Jan 28, 2015 91.16 92.27 89.95 90.23 698,946 -1.07(-1.17%)
Jan 27, 2015 90.71 91.70 90.59 91.30 544,489 +0.37(+0.41%)
Jan 26, 2015 91.02 91.02 89.98 90.93 711,740 -0.31(-0.34%)
Jan 23, 2015 90.98 91.66 90.77 91.24 444,203 +0.54(+0.60%)
Jan 22, 2015 90.98 91.42 90.03 90.70 539,382 -0.17(-0.19%)
Jan 21, 2015 89.76 90.98 89.07 90.87 668,609 +0.79(+0.88%)
Jan 20, 2015 90.25 90.35 89.14 90.08 698,279 +0.12(+0.13%)
Jan 16, 2015 88.80 90.05 88.55 89.96 663,812 +0.99(+1.11%)
Jan 15, 2015 88.63 89.18 88.03 88.97 799,869 +0.81(+0.92%)
Jan 14, 2015 86.44 88.26 86.42 88.16 754,695 +0.94(+1.08%)
Jan 13, 2015 87.45 88.72 86.57 87.22 645,642 +0.49(+0.56%)
Jan 12, 2015 87.19 87.41 86.05 86.73 840,558 -0.07(-0.08%)
Jan 09, 2015 87.46 87.60 86.29 86.80 675,016 -0.65(-0.74%)
Jan 08, 2015 87.35 87.90 87.07 87.45 681,220 +0.40(+0.46%)
Jan 07, 2015 86.31 87.38 85.69 87.05 932,948 +1.02(+1.19%)
Jan 06, 2015 86.45 87.82 85.96 86.03 1,234,169 -0.13(-0.15%)
Jan 05, 2015 86.91 87.28 85.82 86.16 1,101,157 -0.85(-0.98%)
Jan 02, 2015 86.83 87.24 85.98 87.01 873,488 +0.64(+0.74%)
Dec 31, 2014 88.37 86.37 86.37 86.37 1,094,700 -1.60(-1.82%)
Dec 30, 2014 89.81 89.83 87.82 87.97 714,875 -2.21(-2.45%)
Dec 29, 2014 89.19 90.77 89.08 90.18 1,082,076 +0.86(+0.96%)
Dec 26, 2014 88.00 89.43 88.00 89.32 881,123 +1.38(+1.57%)
Dec 24, 2014 86.48 87.94 87.94 87.94 457,200 +1.53(+1.77%)
Dec 23, 2014 86.54 86.86 86.21 86.41 700,178 +0.18(+0.21%)
Dec 22, 2014 85.75 86.24 85.20 86.23 730,956 +0.48(+0.56%)
Dec 19, 2014 85.74 86.49 85.40 85.75 1,872,740 +0.27(+0.32%)
Dec 18, 2014 83.86 85.48 83.47 85.48 820,866 +1.73(+2.07%)
Dec 17, 2014 82.30 83.99 82.30 83.75 1,167,703 +1.68(+2.05%)
Dec 16, 2014 81.62 83.47 81.13 82.07 909,048 +0.53(+0.65%)
Dec 15, 2014 82.21 82.76 80.91 81.54 1,226,969 -0.35(-0.43%)
Dec 12, 2014 82.94 83.83 81.85 81.89 936,284 -0.84(-1.02%)
Dec 11, 2014 81.79 83.73 81.60 82.73 885,595 +0.75(+0.91%)
Dec 10, 2014 83.36 84.22 81.92 81.98 1,239,608 -1.33(-1.60%)
Dec 09, 2014 82.46 83.57 82.31 83.31 1,100,339 +0.62(+0.75%)
Dec 08, 2014 82.14 83.43 81.96 82.69 1,332,862 +0.69(+0.84%)
Dec 05, 2014 82.19 82.75 81.69 82.00 710,773 -0.65(-0.79%)
Dec 04, 2014 82.48 82.91 82.00 82.65 896,873 +0.20(+0.24%)
Dec 03, 2014 82.19 82.54 81.53 82.45 950,112 +0.18(+0.22%)
Dec 02, 2014 81.23 82.38 80.71 82.27 988,967 +0.73(+0.90%)
Dec 01, 2014 81.06 82.34 80.81 81.54 1,182,912 +0.08(+0.10%)
Nov 28, 2014 81.08 82.15 80.72 81.46 553,951 +0.79(+0.98%)
Nov 26, 2014 80.63 80.67 80.67 80.67 677,700 +0.28(+0.35%)
Nov 25, 2014 80.64 80.64 79.89 80.39 627,328 -0.14(-0.17%)
Nov 24, 2014 80.79 81.04 80.42 80.53 1,088,141 -0.12(-0.15%)
Nov 21, 2014 81.25 81.46 79.80 80.65 1,220,447 +0.01(+0.01%)
Nov 20, 2014 81.12 81.25 80.42 80.64 953,776 -0.57(-0.70%)
Nov 19, 2014 81.22 81.55 80.68 81.21 1,130,665 -0.30(-0.37%)
Nov 18, 2014 81.39 81.93 80.67 81.51 1,795,772 +0.41(+0.51%)
Nov 17, 2014 79.59 81.13 79.59 81.10 1,020,303 +1.23(+1.54%)
Nov 14, 2014 79.80 80.22 79.54 79.87 1,030,725 +0.09(+0.11%)
Nov 13, 2014 81.12 81.48 79.62 79.78 1,650,070 -1.12(-1.38%)
Nov 12, 2014 82.07 82.24 80.61 80.90 1,580,019 -1.89(-2.28%)
Nov 11, 2014 83.61 83.67 82.45 82.79 1,170,296 -1.06(-1.26%)
Nov 10, 2014 83.05 83.91 82.83 83.85 720,537 +0.54(+0.65%)
Nov 07, 2014 82.73 83.34 82.50 83.31 850,331 +0.64(+0.77%)
Nov 06, 2014 83.89 83.89 82.16 82.67 2,235,984 -1.49(-1.77%)
Nov 05, 2014 82.95 84.42 82.48 84.16 1,896,383 +1.77(+2.15%)
Nov 04, 2014 82.94 83.47 82.17 82.39 643,631 -0.41(-0.50%)
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.