DTE Energy (NY: DTE )

139.48 USD +0.76 (+0.55%)
Official Closing Price Updated: 7:19 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 114.68 115.85 114.16 115.57 1,085,780 +1.01(+0.88%)
Nov 29, 2017 114.11 115.44 113.75 114.56 1,044,878 +0.22(+0.19%)
Nov 28, 2017 113.87 114.31 113.60 114.34 724,603 +0.70(+0.62%)
Nov 27, 2017 112.50 113.87 112.50 113.64 1,511,386 +0.99(+0.88%)
Nov 24, 2017 112.83 113.40 112.61 112.65 181,970 +0.03(+0.03%)
Nov 22, 2017 112.62 112.94 112.20 112.62 1,040,007 -0.02(-0.02%)
Nov 21, 2017 112.64 112.78 112.29 112.64 797,936 +0.41(+0.37%)
Nov 20, 2017 112.98 113.35 112.00 112.23 739,488 -0.69(-0.61%)
Nov 17, 2017 113.64 114.08 112.55 112.92 970,662 -1.07(-0.94%)
Nov 16, 2017 114.49 114.67 113.85 113.99 811,527 -0.48(-0.42%)
Nov 15, 2017 115.83 116.21 114.39 114.47 720,251 -1.11(-0.96%)
Nov 14, 2017 113.82 115.70 113.68 115.58 700,434 +1.34(+1.17%)
Nov 13, 2017 112.72 114.33 112.50 114.24 1,108,862 +1.79(+1.59%)
Nov 10, 2017 112.75 112.94 112.19 112.45 636,042 -0.77(-0.68%)
Nov 09, 2017 112.94 113.53 112.81 113.22 532,831 +0.03(+0.03%)
Nov 08, 2017 112.64 113.38 112.43 113.19 744,111 +0.38(+0.34%)
Nov 07, 2017 111.71 113.05 111.35 112.81 846,931 +1.23(+1.10%)
Nov 06, 2017 111.32 112.22 110.33 111.58 1,036,420 +0.68(+0.61%)
Nov 03, 2017 110.63 112.11 110.51 110.90 1,329,681 +0.10(+0.09%)
Nov 02, 2017 110.42 111.02 109.94 110.80 1,685,129 +0.52(+0.47%)
Nov 01, 2017 110.94 111.61 109.58 110.28 1,301,739 -0.18(-0.16%)
Oct 31, 2017 110.12 110.92 109.68 110.46 1,014,668 +0.12(+0.11%)
Oct 30, 2017 110.80 110.87 109.99 110.34 914,059 -0.49(-0.44%)
Oct 27, 2017 110.19 111.21 109.95 110.83 872,029 +0.71(+0.64%)
Oct 26, 2017 111.22 112.17 110.04 110.12 1,365,620 -0.65(-0.59%)
Oct 25, 2017 112.70 112.97 108.54 110.77 2,895,064 -1.93(-1.71%)
Oct 24, 2017 112.53 112.98 111.67 112.70 1,808,523 -0.35(-0.31%)
Oct 23, 2017 112.66 113.27 111.97 113.05 1,244,580 +0.81(+0.72%)
Oct 20, 2017 111.99 112.34 111.53 112.24 987,584 +0.10(+0.09%)
Oct 19, 2017 110.73 112.14 110.13 112.14 885,839 +1.59(+1.44%)
Oct 18, 2017 109.96 110.59 109.55 110.55 925,187 +0.39(+0.35%)
Oct 17, 2017 109.63 110.38 109.33 110.16 1,095,907 +0.53(+0.48%)
Oct 16, 2017 109.65 110.24 109.24 109.63 923,152 -0.26(-0.24%)
Oct 13, 2017 110.99 111.42 109.77 109.89 929,564 -0.78(-0.70%)
Oct 12, 2017 109.92 110.73 109.30 110.67 700,534 +0.97(+0.88%)
Oct 11, 2017 109.33 110.18 109.20 109.70 727,832 +0.41(+0.38%)
Oct 10, 2017 108.00 109.39 107.74 109.29 844,465 +1.36(+1.26%)
Oct 09, 2017 107.89 108.09 107.65 107.93 483,104 +0.25(+0.23%)
Oct 06, 2017 107.45 108.06 106.93 107.68 737,120 -0.07(-0.06%)
Oct 05, 2017 107.69 108.28 107.08 107.75 1,014,617 +0.20(+0.19%)
Oct 04, 2017 106.68 107.60 106.35 107.55 1,410,209 +0.95(+0.89%)
Oct 03, 2017 107.24 107.24 106.21 106.60 854,556 -0.77(-0.72%)
Oct 02, 2017 107.76 107.90 107.14 107.37 839,183 +0.01(+0.01%)
Sep 29, 2017 107.46 108.09 107.07 107.36 884,040 -0.30(-0.28%)
Sep 28, 2017 107.04 107.87 106.21 107.66 865,965 +0.42(+0.39%)
Sep 27, 2017 108.85 109.24 106.82 107.24 776,944 -2.29(-2.09%)
Sep 26, 2017 109.60 109.93 108.90 109.53 953,103 -0.21(-0.19%)
Sep 25, 2017 108.29 109.78 108.20 109.74 703,029 +1.36(+1.25%)
Sep 22, 2017 109.22 109.25 108.17 108.38 634,925 -0.64(-0.59%)
Sep 21, 2017 108.88 109.46 108.64 109.02 589,340 +0.14(+0.13%)
Sep 20, 2017 110.49 110.67 108.37 108.88 1,285,815 -1.30(-1.18%)
Sep 19, 2017 110.45 110.52 109.68 110.18 757,189 -0.35(-0.32%)
Sep 18, 2017 111.40 111.49 109.89 110.53 895,323 -0.92(-0.83%)
Sep 15, 2017 111.06 111.53 110.59 111.45 1,369,971 -0.13(-0.12%)
Sep 14, 2017 110.15 111.61 110.00 111.58 825,875 +1.35(+1.22%)
Sep 13, 2017 111.30 111.30 110.23 110.23 961,982 -1.06(-0.95%)
Sep 12, 2017 113.14 113.43 111.10 111.29 625,452 -2.22(-1.96%)
Sep 11, 2017 112.75 113.71 112.40 113.51 441,544 +0.67(+0.59%)
Sep 08, 2017 111.83 112.96 111.59 112.84 657,402 +0.98(+0.88%)
Sep 07, 2017 111.95 112.29 111.46 111.86 730,518 +0.18(+0.16%)
Sep 06, 2017 113.00 111.62 111.68 1,025,953 -1.09(-0.97%)
Sep 05, 2017 112.22 112.80 111.99 112.77 579,268 +0.65(+0.58%)
Sep 01, 2017 112.50 112.59 111.87 112.12 432,132 -0.20(-0.18%)
Aug 31, 2017 112.06 112.48 111.66 112.32 631,278 +0.35(+0.31%)
Aug 30, 2017 112.00 112.39 111.67 111.97 498,531 -0.14(-0.12%)
Aug 29, 2017 112.29 112.58 112.02 112.11 511,991 -0.03(-0.03%)
Aug 28, 2017 111.69 112.35 111.69 112.14 552,087 +0.64(+0.57%)
Aug 25, 2017 111.91 112.24 111.50 111.50 736,733 -0.24(-0.21%)
Aug 24, 2017 111.83 112.15 111.66 111.74 463,945 -0.15(-0.13%)
Aug 23, 2017 111.33 111.94 110.96 111.89 499,901 +0.52(+0.47%)
Aug 22, 2017 111.02 111.42 110.74 111.37 455,189 +0.48(+0.43%)
Aug 21, 2017 110.78 111.01 110.50 110.89 555,276 +0.26(+0.24%)
Aug 18, 2017 109.82 111.01 109.60 110.63 1,398,946 +0.73(+0.66%)
Aug 17, 2017 109.87 110.35 109.76 109.90 759,085 +0.02(+0.02%)
Aug 16, 2017 109.17 109.90 109.14 109.88 666,073 +0.71(+0.65%)
Aug 15, 2017 108.70 109.53 108.70 109.17 713,805 +0.12(+0.11%)
Aug 14, 2017 108.06 109.05 108.00 109.05 534,291 +1.18(+1.09%)
Aug 11, 2017 109.28 109.28 107.51 107.87 590,537 -1.19(-1.09%)
Aug 10, 2017 108.51 109.14 108.15 109.06 618,206 +0.53(+0.49%)
Aug 09, 2017 109.76 109.76 108.51 108.53 563,157 -0.87(-0.80%)
Aug 08, 2017 108.77 109.43 108.65 109.40 481,276 +0.47(+0.43%)
Aug 07, 2017 108.92 108.99 108.53 108.93 514,997 -0.01(-0.01%)
Aug 04, 2017 108.55 108.99 108.17 108.94 797,721 +0.07(+0.06%)
Aug 03, 2017 107.25 108.89 107.25 108.87 777,206 +1.27(+1.18%)
Aug 02, 2017 106.52 107.60 106.15 107.60 762,238 +0.61(+0.57%)
Aug 01, 2017 107.30 107.43 106.54 106.99 1,245,724 -0.07(-0.07%)
Jul 31, 2017 106.78 107.27 106.35 107.06 859,985 +0.34(+0.32%)
Jul 28, 2017 107.37 107.47 106.50 106.72 639,133 -0.63(-0.59%)
Jul 27, 2017 107.35 107.45 106.48 107.35 1,198,057 -0.03(-0.03%)
Jul 26, 2017 107.00 108.00 105.80 107.38 959,441 +1.08(+1.02%)
Jul 25, 2017 106.45 106.58 105.77 106.30 941,226 -0.07(-0.07%)
Jul 24, 2017 107.97 107.97 106.37 106.37 954,154 -1.57(-1.45%)
Jul 21, 2017 106.73 107.95 106.56 107.94 680,568 +1.17(+1.10%)
Jul 20, 2017 106.31 106.93 106.06 106.77 1,309,114 +0.83(+0.78%)
Jul 19, 2017 105.85 106.11 105.28 105.94 801,014 +0.19(+0.18%)
Jul 18, 2017 106.20 106.28 105.62 105.75 1,566,723 -0.33(-0.31%)
Jul 17, 2017 105.38 106.18 105.00 106.08 865,161 +0.69(+0.65%)
Jul 14, 2017 105.52 105.87 105.17 105.39 510,882 +0.50(+0.48%)
Jul 13, 2017 105.37 105.80 104.80 104.89 697,325 -0.70(-0.66%)
Jul 12, 2017 105.54 105.85 105.26 105.59 683,985 +0.91(+0.87%)
Jul 11, 2017 105.00 105.21 104.19 104.68 1,065,709 -0.25(-0.24%)
Jul 10, 2017 105.53 105.76 104.90 104.93 865,696 -0.33(-0.31%)
Jul 07, 2017 105.36 105.78 105.15 105.26 726,059 +0.09(+0.09%)
Jul 06, 2017 105.19 105.41 104.85 105.17 945,801 -0.27(-0.26%)
Jul 05, 2017 105.65 105.80 104.87 105.44 1,153,936 -0.10(-0.09%)
Jul 03, 2017 106.05 106.35 105.44 105.54 621,628 -0.25(-0.24%)
Jun 30, 2017 106.22 106.71 105.73 105.79 1,047,556 -0.13(-0.12%)
Jun 29, 2017 105.75 106.29 105.13 105.92 1,301,762 -0.32(-0.30%)
Jun 28, 2017 108.14 108.30 106.18 106.24 1,209,785 -1.43(-1.33%)
Jun 27, 2017 109.02 109.36 107.50 107.67 743,066 -1.73(-1.58%)
Jun 26, 2017 109.00 110.24 108.54 109.40 651,896 +0.51(+0.47%)
Jun 23, 2017 109.48 109.95 108.72 108.89 1,019,651 -0.69(-0.63%)
Jun 22, 2017 110.04 110.28 109.56 109.58 733,180 -0.55(-0.50%)
Jun 21, 2017 111.01 111.13 109.39 110.13 759,945 -0.89(-0.80%)
Jun 20, 2017 110.87 111.35 110.79 111.02 763,475 +0.12(+0.11%)
Jun 19, 2017 111.16 111.16 110.36 110.90 756,604 -0.29(-0.26%)
Jun 16, 2017 110.91 111.24 110.65 111.19 1,364,240 +0.63(+0.57%)
Jun 15, 2017 109.67 110.68 109.20 110.56 880,845 +0.07(+0.06%)
Jun 14, 2017 110.10 110.64 109.96 110.49 761,435 +1.08(+0.99%)
Jun 13, 2017 108.85 109.45 108.54 109.41 446,968 +0.44(+0.40%)
Jun 12, 2017 108.98 109.51 108.01 108.97 740,200 -0.01(-0.01%)
Jun 09, 2017 108.66 109.10 108.27 108.98 807,481 +0.00(+0.00%)
Jun 08, 2017 110.67 108.40 108.98 1,335,220 -1.65(-1.49%)
Jun 07, 2017 110.45 110.88 110.08 110.63 608,309 +0.47(+0.43%)
Jun 06, 2017 110.53 110.66 109.97 110.16 539,838 -0.05(-0.05%)
Jun 05, 2017 110.61 110.89 110.08 110.21 640,754 -0.72(-0.65%)
Jun 02, 2017 111.18 111.18 110.29 110.93 574,503 +0.52(+0.47%)
Jun 01, 2017 109.38 110.47 108.88 110.41 653,913 +0.89(+0.81%)
May 31, 2017 109.22 109.89 109.16 109.52 991,683 +0.37(+0.34%)
May 30, 2017 108.88 109.49 108.41 109.15 871,745 +0.27(+0.25%)
May 26, 2017 108.52 109.18 108.49 108.88 454,850 -0.10(-0.09%)
May 25, 2017 108.04 109.08 107.60 108.98 688,125 +1.06(+0.98%)
May 24, 2017 107.28 107.95 107.25 107.92 540,644 +0.55(+0.51%)
May 23, 2017 107.00 108.25 106.95 107.37 805,424 +0.33(+0.31%)
May 22, 2017 105.96 107.12 105.93 107.04 762,657 +1.01(+0.95%)
May 19, 2017 105.43 106.11 104.61 106.03 892,117 +0.69(+0.66%)
May 18, 2017 105.54 106.21 104.59 105.34 697,651 +0.17(+0.16%)
May 17, 2017 104.80 105.71 104.82 105.17 627,255 +0.37(+0.35%)
May 16, 2017 105.85 106.15 104.65 104.80 534,225 -1.15(-1.09%)
May 15, 2017 105.32 106.01 105.11 105.95 664,993 +0.53(+0.50%)
May 12, 2017 104.82 105.43 104.80 105.42 522,014 +0.66(+0.63%)
May 11, 2017 104.20 104.77 103.84 104.76 546,932 +0.14(+0.13%)
May 10, 2017 103.99 104.62 103.95 104.62 643,366 +0.65(+0.63%)
May 09, 2017 104.48 104.50 103.78 103.97 564,743 -0.52(-0.50%)
May 08, 2017 104.76 104.76 103.83 104.49 511,571 -0.05(-0.05%)
May 05, 2017 104.46 105.15 104.28 104.54 673,194 +0.35(+0.34%)
May 04, 2017 103.78 104.28 103.28 104.19 953,256 +0.35(+0.34%)
May 03, 2017 104.09 104.39 103.80 103.84 478,813 -0.42(-0.40%)
May 02, 2017 104.15 104.53 103.84 104.26 640,513 +0.32(+0.31%)
May 01, 2017 104.76 104.76 103.56 103.94 480,587 -0.65(-0.62%)
Apr 28, 2017 104.99 105.06 104.27 104.59 840,169 -0.48(-0.46%)
Apr 27, 2017 104.68 105.81 104.36 105.07 1,330,777 +0.63(+0.60%)
Apr 26, 2017 104.04 105.16 104.01 104.44 1,225,574 +0.16(+0.15%)
Apr 25, 2017 104.07 104.53 103.82 104.28 872,910 -0.17(-0.16%)
Apr 24, 2017 104.15 104.47 103.58 104.45 973,765 +0.50(+0.48%)
Apr 21, 2017 103.40 104.41 103.40 103.95 1,639,941 +0.51(+0.49%)
Apr 20, 2017 103.84 103.72 102.73 103.44 904,558 -0.40(-0.39%)
Apr 19, 2017 104.45 104.53 103.41 103.84 531,951 -0.58(-0.56%)
Apr 18, 2017 104.40 104.84 104.10 104.42 658,740 -0.02(-0.02%)
Apr 17, 2017 103.61 104.51 103.61 104.44 942,146 +0.93(+0.90%)
Apr 13, 2017 103.93 104.10 102.89 103.51 826,603 -0.45(-0.43%)
Apr 12, 2017 103.29 104.09 102.79 103.96 945,090 +0.83(+0.80%)
Apr 11, 2017 103.20 103.44 102.55 103.13 756,107 -0.07(-0.07%)
Apr 10, 2017 102.84 103.43 102.33 103.20 909,309 +0.23(+0.22%)
Apr 07, 2017 103.18 103.62 102.82 102.97 790,042 +0.00(+0.00%)
Apr 06, 2017 102.78 103.19 102.37 102.97 772,824 -0.16(-0.16%)
Apr 05, 2017 102.15 103.25 101.88 103.13 1,106,120 +0.89(+0.87%)
Apr 04, 2017 101.81 102.67 101.35 102.24 747,799 +0.58(+0.57%)
Apr 03, 2017 101.95 102.09 100.97 101.66 1,273,089 -0.45(-0.44%)
Mar 31, 2017 101.21 102.22 101.21 102.11 1,355,842 +0.84(+0.83%)
Mar 30, 2017 101.56 101.90 100.97 101.27 579,370 -0.51(-0.50%)
Mar 29, 2017 101.47 102.04 100.93 101.78 844,965 +0.08(+0.08%)
Mar 28, 2017 101.72 102.24 101.24 101.70 861,897 -0.19(-0.19%)
Mar 27, 2017 102.59 102.86 101.44 101.89 765,541 -0.28(-0.27%)
Mar 24, 2017 101.75 102.34 101.47 102.17 577,782 +0.57(+0.56%)
Mar 23, 2017 101.73 102.59 101.36 101.60 642,054 -0.28(-0.27%)
Mar 22, 2017 101.99 102.60 101.42 101.88 760,539 +0.41(+0.40%)
Mar 21, 2017 100.18 101.89 100.18 101.47 979,593 +1.24(+1.24%)
Mar 20, 2017 100.99 101.31 100.01 100.23 671,393 -0.67(-0.66%)
Mar 17, 2017 100.46 101.45 100.24 100.90 1,687,596 +0.69(+0.69%)
Mar 16, 2017 101.43 101.43 99.82 100.21 988,267 -2.35(-2.29%)
Mar 15, 2017 100.90 102.96 100.49 102.56 1,010,505 +2.07(+2.06%)
Mar 14, 2017 100.73 100.84 100.17 100.49 766,211 -0.12(-0.12%)
Mar 13, 2017 100.25 100.69 100.03 100.61 893,368 +0.35(+0.35%)
Mar 10, 2017 100.40 100.69 99.85 100.26 911,209 +0.54(+0.54%)
Mar 09, 2017 100.11 100.86 99.45 99.72 1,041,642 -0.39(-0.39%)
Mar 08, 2017 100.64 100.88 99.92 100.11 885,219 -1.44(-1.42%)
Mar 07, 2017 101.57 101.93 101.34 101.55 1,025,996 -0.11(-0.11%)
Mar 06, 2017 100.96 101.95 100.66 101.66 922,465 +0.53(+0.52%)
Mar 03, 2017 101.64 101.64 100.47 101.13 1,069,230 -0.41(-0.40%)
Mar 02, 2017 100.81 102.10 100.56 101.54 630,170 +0.62(+0.61%)
Mar 01, 2017 100.62 101.81 99.60 100.92 1,112,347 -0.46(-0.45%)
Feb 28, 2017 100.86 101.55 100.60 101.38 865,269 +0.78(+0.78%)
Feb 27, 2017 100.93 100.93 100.15 100.60 474,932 -0.49(-0.48%)
Feb 24, 2017 100.57 101.49 100.32 101.09 1,014,882 +1.01(+1.01%)
Feb 23, 2017 99.40 100.23 99.19 100.08 1,030,213 +0.79(+0.80%)
Feb 22, 2017 98.79 99.38 98.43 99.29 689,761 +0.34(+0.34%)
Feb 21, 2017 98.13 99.16 97.70 98.95 720,793 +0.83(+0.85%)
Feb 17, 2017 98.12 98.12 98.12 0 -0.55(-0.56%)
Feb 16, 2017 97.96 99.00 97.61 98.67 1,096,065 +0.71(+0.72%)
Feb 15, 2017 97.47 98.10 97.15 97.96 1,022,280 -0.25(-0.25%)
Feb 14, 2017 97.59 98.43 97.59 98.21 1,369,634 +0.14(+0.14%)
Feb 13, 2017 97.39 98.11 97.21 98.07 813,455 +0.71(+0.73%)
Feb 10, 2017 96.83 97.57 96.56 97.36 1,173,396 +0.15(+0.15%)
Feb 09, 2017 98.05 98.98 96.79 97.21 1,747,713 -1.52(-1.54%)
Feb 08, 2017 98.63 99.19 98.21 98.73 1,211,327 +0.33(+0.34%)
Feb 07, 2017 98.44 98.67 98.03 98.40 896,156 +0.29(+0.30%)
Feb 06, 2017 98.90 99.25 97.91 98.11 1,151,224 -0.90(-0.91%)
Feb 03, 2017 99.13 99.29 98.48 99.01 1,271,800 +0.06(+0.06%)
Feb 02, 2017 98.15 99.37 97.72 98.95 949,372 +1.02(+1.04%)
Feb 01, 2017 98.20 98.70 97.18 97.93 1,397,760 -0.71(-0.72%)
Jan 31, 2017 97.38 98.79 97.27 98.64 1,273,760 +1.49(+1.53%)
Jan 30, 2017 97.44 97.55 96.58 97.15 837,845 +0.05(+0.05%)
Jan 27, 2017 98.35 98.62 96.99 97.10 986,478 -1.12(-1.14%)
Jan 26, 2017 97.92 98.65 97.67 98.22 599,031 +0.28(+0.29%)
Jan 25, 2017 97.54 98.01 97.01 97.94 1,128,460 -0.02(-0.02%)
Jan 24, 2017 97.78 98.26 97.56 97.96 484,291 -0.07(-0.07%)
Jan 23, 2017 98.57 98.67 97.93 98.03 442,061 -0.37(-0.38%)
Jan 20, 2017 98.47 99.07 98.03 98.40 622,748 +0.26(+0.26%)
Jan 19, 2017 98.35 98.70 97.72 98.14 1,255,261 -0.75(-0.76%)
Jan 18, 2017 99.01 99.46 98.72 98.89 782,422 -0.31(-0.31%)
Jan 17, 2017 98.55 99.49 98.43 99.20 579,360 +0.90(+0.92%)
Jan 13, 2017 98.30 98.30 98.30 0 -0.07(-0.07%)
Jan 12, 2017 98.41 98.63 97.86 98.37 613,827 -0.04(-0.04%)
Jan 11, 2017 97.43 98.51 97.32 98.41 710,605 +0.98(+1.01%)
Jan 10, 2017 97.93 97.96 97.09 97.43 1,038,989 -0.45(-0.46%)
Jan 09, 2017 98.50 99.07 97.75 97.88 1,581,944 -0.98(-0.99%)
Jan 06, 2017 98.35 99.15 98.15 98.86 996,644 +0.26(+0.26%)
Jan 05, 2017 98.62 98.79 97.71 98.60 1,249,123 +0.13(+0.13%)
Jan 04, 2017 98.34 99.04 98.07 98.47 1,075,437 +0.26(+0.26%)
Jan 03, 2017 98.74 98.83 97.82 98.21 1,210,319 -0.30(-0.30%)
Dec 30, 2016 98.51 98.51 98.51 0 -0.42(-0.42%)
Dec 29, 2016 98.16 99.06 97.87 98.93 588,714 +1.00(+1.02%)
Dec 28, 2016 98.78 98.78 97.75 97.93 528,576 -0.72(-0.73%)
Dec 27, 2016 98.56 98.82 98.04 98.65 388,890 -0.09(-0.09%)
Dec 23, 2016 98.74 98.74 98.74 0 +0.23(+0.23%)
Dec 22, 2016 98.28 98.90 97.72 98.51 555,617 +0.30(+0.31%)
Dec 21, 2016 98.49 99.00 98.16 98.21 595,716 -0.41(-0.42%)
Dec 20, 2016 98.27 99.00 97.95 98.62 782,363 +0.34(+0.35%)
Dec 19, 2016 98.58 98.69 97.65 98.28 1,069,124 +0.08(+0.08%)
Dec 16, 2016 96.65 98.44 96.65 98.20 1,450,663 +1.51(+1.56%)
Dec 15, 2016 96.13 96.76 95.23 96.69 1,079,829 -0.22(-0.23%)
Dec 14, 2016 99.49 99.92 96.62 96.91 1,450,173 -2.00(-2.02%)
Dec 13, 2016 98.49 99.10 98.10 98.91 919,482 +0.49(+0.50%)
Dec 12, 2016 97.10 98.50 96.61 98.42 1,034,271 +0.97(+1.00%)
Dec 09, 2016 96.30 97.60 96.11 97.45 873,422 +1.26(+1.31%)
Dec 08, 2016 96.19 96.60 95.17 96.19 1,105,416 -0.71(-0.73%)
Dec 07, 2016 95.38 97.06 95.38 96.90 1,446,511 +1.71(+1.80%)
Dec 06, 2016 95.24 95.89 94.93 95.19 807,302 +0.11(+0.12%)
Dec 05, 2016 94.67 95.11 93.76 95.08 1,499,168 -0.05(-0.05%)
Dec 02, 2016 94.36 95.40 94.05 95.13 1,847,535 +1.52(+1.62%)
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.