MENU

DTE Energy (NY: DTE )

115.08 +1.49 (+1.31%)
Streaming Delayed Price Updated: 12:20 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 77.08 78.87 76.93 78.44 1,826,568 +1.69(+2.20%)
Oct 28, 2016 76.52 77.14 76.30 76.75 1,283,105 +0.20(+0.27%)
Oct 27, 2016 76.33 76.82 76.04 76.54 2,026,528 -0.17(-0.22%)
Oct 26, 2016 77.24 77.34 76.04 76.71 1,474,695 -0.07(-0.10%)
Oct 25, 2016 75.86 76.81 75.84 76.79 1,410,699 +0.69(+0.91%)
Oct 24, 2016 76.07 76.39 75.56 76.09 1,187,035 +0.32(+0.42%)
Oct 21, 2016 75.29 76.08 75.29 75.77 1,171,234 -0.29(-0.39%)
Oct 20, 2016 75.98 76.67 75.74 76.07 1,446,592 +0.29(+0.38%)
Oct 19, 2016 75.91 76.03 75.29 75.78 1,011,693 -0.07(-0.09%)
Oct 18, 2016 75.91 76.16 75.00 75.85 1,517,276 +0.37(+0.49%)
Oct 17, 2016 75.37 75.70 75.14 75.48 1,532,597 +0.32(+0.42%)
Oct 14, 2016 75.55 75.82 75.10 75.16 1,400,919 -0.60(-0.79%)
Oct 13, 2016 75.01 76.08 74.88 75.76 2,421,818 +0.80(+1.07%)
Oct 12, 2016 74.72 75.33 74.54 74.96 1,491,720 +0.12(+0.16%)
Oct 11, 2016 75.29 75.40 74.67 74.83 1,861,323 -0.61(-0.81%)
Oct 10, 2016 75.20 75.65 75.09 75.45 1,703,290 +0.44(+0.59%)
Oct 07, 2016 75.85 76.34 74.99 75.01 2,682,844 -0.33(-0.44%)
Oct 06, 2016 74.70 75.67 74.28 75.34 2,990,839 +0.33(+0.44%)
Oct 05, 2016 74.80 75.66 74.14 75.01 3,260,909 +0.50(+0.67%)
Oct 04, 2016 75.77 75.80 74.17 74.52 3,305,020 -1.33(-1.76%)
Oct 03, 2016 76.35 76.44 75.06 75.85 2,290,854 -0.68(-0.89%)
Sep 30, 2016 76.34 77.49 76.34 76.53 3,920,291 +0.51(+0.67%)
Sep 29, 2016 77.11 77.11 75.95 76.02 3,628,394 -1.50(-1.93%)
Sep 28, 2016 77.97 78.04 76.84 77.51 1,589,275 -0.16(-0.20%)
Sep 27, 2016 79.27 79.74 77.57 77.67 2,218,257 -1.27(-1.61%)
Sep 26, 2016 79.06 79.45 78.75 78.94 964,436 -0.18(-0.23%)
Sep 23, 2016 78.54 79.45 78.09 79.12 1,390,298 +0.56(+0.72%)
Sep 22, 2016 78.54 78.89 78.06 78.56 1,090,572 +0.25(+0.32%)
Sep 21, 2016 76.62 78.38 76.62 78.31 1,520,172 +1.60(+2.09%)
Sep 20, 2016 77.45 77.61 76.70 76.71 911,789 -0.42(-0.54%)
Sep 19, 2016 76.63 77.18 76.48 77.12 1,149,470 +0.69(+0.90%)
Sep 16, 2016 75.23 76.53 74.81 76.44 1,852,447 +1.01(+1.34%)
Sep 15, 2016 74.85 75.52 74.43 75.42 1,190,317 +0.60(+0.81%)
Sep 14, 2016 74.14 74.89 73.88 74.82 1,937,887 +0.81(+1.09%)
Sep 13, 2016 74.85 74.85 73.41 74.01 1,263,539 -0.98(-1.31%)
Sep 12, 2016 73.85 75.18 73.66 74.99 1,474,395 +1.26(+1.71%)
Sep 09, 2016 76.23 76.23 73.68 73.72 1,374,471 -2.84(-3.70%)
Sep 08, 2016 76.21 76.83 76.04 76.56 1,174,429 -0.03(-0.04%)
Sep 07, 2016 76.20 76.67 75.71 76.59 1,241,172 +0.31(+0.40%)
Sep 06, 2016 75.79 76.80 75.73 76.29 1,009,877 +0.78(+1.03%)
Sep 02, 2016 74.73 75.51 75.51 75.51 1,034,234 +0.80(+1.07%)
Sep 01, 2016 75.14 75.27 74.51 74.71 1,084,437 -0.56(-0.74%)
Aug 31, 2016 75.01 75.38 74.73 75.26 1,344,759 +0.33(+0.44%)
Aug 30, 2016 75.86 76.14 74.80 74.93 674,002 -0.83(-1.10%)
Aug 29, 2016 75.27 75.92 75.27 75.77 1,047,824 +0.75(+1.00%)
Aug 26, 2016 77.16 77.48 74.93 75.01 1,082,390 -2.08(-2.70%)
Aug 25, 2016 76.91 77.27 76.69 77.10 848,895 +0.19(+0.24%)
Aug 24, 2016 76.50 76.94 75.99 76.91 911,818 +0.26(+0.34%)
Aug 23, 2016 77.13 77.43 76.63 76.65 721,327 -0.41(-0.54%)
Aug 22, 2016 76.88 77.30 76.67 77.06 550,227 +0.34(+0.44%)
Aug 19, 2016 78.00 78.21 76.35 76.72 1,781,624 -1.60(-2.05%)
Aug 18, 2016 76.92 78.33 76.92 78.33 2,551,395 +1.30(+1.69%)
Aug 17, 2016 75.53 77.30 75.08 77.02 2,251,695 +1.13(+1.48%)
Aug 16, 2016 76.56 76.56 75.60 75.90 1,666,166 -0.88(-1.14%)
Aug 15, 2016 78.08 78.28 76.74 76.77 884,512 -1.31(-1.68%)
Aug 12, 2016 77.95 78.56 77.95 78.08 872,524 +0.41(+0.52%)
Aug 11, 2016 77.48 77.73 77.18 77.68 867,595 +0.25(+0.32%)
Aug 10, 2016 77.45 77.61 77.01 77.43 720,094 +0.22(+0.28%)
Aug 09, 2016 77.11 77.59 76.78 77.21 705,871 +0.17(+0.22%)
Aug 08, 2016 77.16 77.74 76.65 77.04 939,485 -0.01(-0.01%)
Aug 05, 2016 78.33 78.36 76.89 77.05 1,359,736 -1.47(-1.88%)
Aug 04, 2016 78.32 79.11 78.20 78.52 725,483 +0.20(+0.26%)
Aug 03, 2016 79.41 79.58 77.97 78.32 1,100,491 -1.19(-1.50%)
Aug 02, 2016 79.54 79.75 79.09 79.51 1,731,695 -0.03(-0.04%)
Aug 01, 2016 78.89 79.60 78.79 79.54 2,082,398 +0.53(+0.68%)
Jul 29, 2016 78.60 79.14 78.60 79.01 3,061,891 +0.34(+0.43%)
Jul 28, 2016 78.80 79.14 78.54 78.67 2,265,440 -0.11(-0.13%)
Jul 27, 2016 79.42 79.49 78.24 78.77 1,583,231 -0.62(-0.79%)
Jul 26, 2016 80.35 80.44 79.30 79.40 1,550,146 -0.66(-0.83%)
Jul 25, 2016 80.30 80.53 79.83 80.06 1,509,679 -0.48(-0.59%)
Jul 22, 2016 79.63 80.77 79.54 80.54 1,180,577 +0.85(+1.07%)
Jul 21, 2016 78.79 79.78 78.55 79.69 899,960 +0.67(+0.85%)
Jul 20, 2016 79.40 79.63 78.87 79.02 527,976 -0.42(-0.53%)
Jul 19, 2016 79.44 79.72 79.06 79.44 694,536 +0.06(+0.07%)
Jul 18, 2016 79.28 79.69 79.23 79.38 686,735 +0.26(+0.33%)
Jul 15, 2016 78.80 79.23 78.67 79.12 1,235,942 +0.46(+0.59%)
Jul 14, 2016 78.98 79.38 78.48 78.66 1,430,982 -0.82(-1.03%)
Jul 13, 2016 79.54 79.78 79.29 79.48 1,191,295 +0.34(+0.43%)
Jul 12, 2016 79.52 79.94 78.85 79.14 879,627 -1.04(-1.29%)
Jul 11, 2016 80.00 80.22 79.12 80.17 614,014 -0.15(-0.18%)
Jul 08, 2016 79.31 80.34 79.55 80.32 1,039,133 +0.77(+0.97%)
Jul 07, 2016 80.77 81.03 79.35 79.55 928,731 -1.43(-1.76%)
Jul 06, 2016 81.13 81.38 80.48 80.98 1,281,831 -0.12(-0.15%)
Jul 05, 2016 80.51 81.23 80.42 81.10 1,282,106 +0.66(+0.83%)
Jul 01, 2016 80.72 80.43 80.43 80.43 1,410,701 +0.13(+0.16%)
Jun 30, 2016 78.81 80.31 78.63 80.30 1,767,559 +1.64(+2.08%)
Jun 29, 2016 78.70 79.05 78.38 78.67 1,004,075 +0.25(+0.32%)
Jun 28, 2016 78.17 78.50 77.30 78.42 1,577,153 +0.24(+0.31%)
Jun 27, 2016 77.26 78.55 77.26 78.17 1,825,637 +0.74(+0.95%)
Jun 24, 2016 75.71 78.21 75.63 77.44 2,299,150 +1.23(+1.62%)
Jun 23, 2016 76.08 76.22 75.57 76.20 1,070,396 +0.25(+0.33%)
Jun 22, 2016 76.37 76.37 75.82 75.95 836,185 -0.23(-0.30%)
Jun 21, 2016 76.08 76.65 75.63 76.18 757,973 +0.10(+0.13%)
Jun 20, 2016 76.39 76.55 75.42 76.08 1,009,050 -0.38(-0.50%)
Jun 17, 2016 76.21 76.55 75.61 76.46 1,569,145 +0.36(+0.47%)
Jun 16, 2016 75.17 76.29 75.17 76.11 1,134,916 +0.54(+0.72%)
Jun 15, 2016 76.39 76.39 75.21 75.56 1,038,785 -0.79(-1.03%)
Jun 14, 2016 75.50 76.39 75.11 76.35 1,257,778 +0.92(+1.23%)
Jun 13, 2016 75.56 75.86 75.33 75.43 965,256 -0.06(-0.09%)
Jun 10, 2016 75.56 75.92 75.19 75.49 833,378 -0.11(-0.15%)
Jun 09, 2016 75.07 75.75 75.04 75.60 1,168,662 +0.54(+0.72%)
Jun 08, 2016 74.53 75.13 74.26 75.07 754,748 +0.55(+0.73%)
Jun 07, 2016 74.59 74.97 74.37 74.52 680,346 +0.09(+0.12%)
Jun 06, 2016 74.62 74.87 74.07 74.43 788,516 -0.19(-0.26%)
Jun 03, 2016 73.96 74.98 73.91 74.62 798,203 +1.38(+1.89%)
Jun 02, 2016 73.08 73.24 72.36 73.24 657,912 -0.01(-0.01%)
Jun 01, 2016 72.83 73.27 72.69 73.25 868,683 +0.35(+0.49%)
May 31, 2016 72.38 72.97 72.21 72.90 1,402,917 +0.38(+0.52%)
May 27, 2016 72.20 72.52 72.52 72.52 702,225 +0.39(+0.55%)
May 26, 2016 71.34 72.27 71.09 72.12 751,725 +0.83(+1.16%)
May 25, 2016 71.54 71.63 71.03 71.30 941,780 -0.43(-0.59%)
May 24, 2016 70.82 71.83 70.74 71.72 855,662 +1.18(+1.68%)
May 23, 2016 71.30 71.38 70.49 70.54 594,652 -0.76(-1.06%)
May 20, 2016 71.52 71.52 70.84 71.30 962,838 +0.03(+0.05%)
May 19, 2016 70.25 71.29 69.78 71.26 783,461 +0.75(+1.06%)
May 18, 2016 71.16 72.09 70.21 70.52 1,194,396 -1.13(-1.57%)
May 17, 2016 72.83 72.96 71.30 71.64 982,164 -1.41(-1.94%)
May 16, 2016 72.92 73.18 72.48 73.06 598,342 +0.01(+0.01%)
May 13, 2016 73.39 73.48 72.64 73.05 663,036 -0.37(-0.50%)
May 12, 2016 73.00 73.61 72.54 73.42 781,386 +0.51(+0.71%)
May 11, 2016 72.68 73.01 72.08 72.90 951,631 +0.33(+0.45%)
May 10, 2016 72.86 72.98 72.39 72.57 987,433 -0.05(-0.07%)
May 09, 2016 72.53 72.74 72.20 72.62 1,432,946 +0.24(+0.33%)
May 06, 2016 73.22 73.22 71.99 72.38 1,664,774 -0.85(-1.16%)
May 05, 2016 73.11 74.21 72.92 73.23 1,185,843 -0.09(-0.12%)
May 04, 2016 71.95 73.92 71.95 73.32 1,357,242 +1.21(+1.68%)
May 03, 2016 72.38 72.78 71.79 72.11 1,112,259 -0.35(-0.48%)
May 02, 2016 71.62 72.74 71.37 72.45 1,721,418 +0.78(+1.09%)
Apr 29, 2016 70.39 71.80 69.92 71.67 2,032,285 +0.89(+1.26%)
Apr 28, 2016 69.51 70.85 69.42 70.78 934,543 +0.48(+0.69%)
Apr 27, 2016 69.50 70.76 69.00 70.30 1,174,397 +1.11(+1.60%)
Apr 26, 2016 69.29 69.97 68.71 69.19 1,078,322 -0.16(-0.23%)
Apr 25, 2016 68.88 69.36 68.63 69.35 1,044,568 +0.40(+0.58%)
Apr 22, 2016 68.77 69.33 68.50 68.95 968,851 +0.56(+0.82%)
Apr 21, 2016 69.78 69.90 68.14 68.39 1,436,010 -1.60(-2.29%)
Apr 20, 2016 71.95 72.19 69.88 69.99 870,030 -2.00(-2.78%)
Apr 19, 2016 71.75 72.01 71.54 71.99 798,074 +0.25(+0.35%)
Apr 18, 2016 71.63 71.80 71.13 71.74 937,397 +0.10(+0.13%)
Apr 15, 2016 71.21 71.78 70.85 71.64 1,011,783 +0.68(+0.95%)
Apr 14, 2016 71.20 71.46 70.82 70.97 1,013,313 -0.33(-0.46%)
Apr 13, 2016 71.87 71.91 70.74 71.30 1,031,694 -0.32(-0.45%)
Apr 12, 2016 71.50 71.73 71.22 71.62 902,617 +0.40(+0.56%)
Apr 11, 2016 71.61 72.10 71.20 71.22 1,054,934 -0.33(-0.46%)
Apr 08, 2016 71.54 72.17 71.18 71.54 825,456 +0.18(+0.26%)
Apr 07, 2016 71.27 71.80 71.17 71.36 1,242,788 -0.18(-0.25%)
Apr 06, 2016 71.49 71.74 71.09 71.54 983,224 -0.05(-0.07%)
Apr 05, 2016 72.75 72.93 71.48 71.58 1,615,424 -1.34(-1.84%)
Apr 04, 2016 73.19 73.34 72.22 72.93 1,168,127 -0.27(-0.36%)
Apr 01, 2016 72.85 73.31 72.30 73.19 1,382,115 +0.31(+0.43%)
Mar 31, 2016 72.93 73.10 72.50 72.88 1,352,260 -0.05(-0.07%)
Mar 30, 2016 73.10 73.15 72.55 72.93 845,570 -0.12(-0.17%)
Mar 29, 2016 71.75 73.08 71.50 73.05 1,108,762 +1.28(+1.78%)
Mar 28, 2016 71.95 72.37 71.47 71.77 739,827 -0.14(-0.20%)
Mar 24, 2016 71.54 71.91 71.91 71.91 919,424 +0.06(+0.08%)
Mar 23, 2016 71.09 72.12 70.67 71.86 1,189,409 +0.82(+1.15%)
Mar 22, 2016 71.38 71.79 70.95 71.04 1,053,469 -0.43(-0.61%)
Mar 21, 2016 71.13 71.79 70.52 71.47 856,193 +0.00(+0.00%)
Mar 18, 2016 72.08 72.18 71.24 71.47 2,561,179 -0.44(-0.61%)
Mar 17, 2016 71.63 72.12 70.99 71.91 1,781,451 +0.57(+0.80%)
Mar 16, 2016 70.13 71.54 69.62 71.34 1,440,678 +0.89(+1.26%)
Mar 15, 2016 69.96 70.74 69.92 70.46 868,490 +0.25(+0.35%)
Mar 14, 2016 70.28 70.59 69.87 70.21 757,081 -0.15(-0.22%)
Mar 11, 2016 70.55 70.83 70.04 70.36 1,193,753 +0.20(+0.28%)
Mar 10, 2016 69.92 70.42 69.52 70.16 1,016,987 +0.06(+0.08%)
Mar 09, 2016 70.43 70.63 69.84 70.11 1,401,094 +0.53(+0.77%)
Mar 08, 2016 68.74 69.84 68.35 69.57 1,868,446 +0.87(+1.26%)
Mar 07, 2016 67.40 68.71 67.29 68.70 1,578,265 +1.04(+1.54%)
Mar 04, 2016 66.64 67.84 66.39 67.66 1,151,999 +0.68(+1.01%)
Mar 03, 2016 67.17 67.17 65.86 66.98 1,484,683 -0.04(-0.06%)
Mar 02, 2016 66.54 67.09 65.18 67.02 1,338,321 +0.18(+0.27%)
Mar 01, 2016 67.46 67.61 66.30 66.84 1,704,223 -0.23(-0.34%)
Feb 29, 2016 67.13 67.78 67.13 67.07 1,567,865 -0.14(-0.20%)
Feb 26, 2016 68.94 69.15 67.18 67.21 1,445,938 -2.14(-3.08%)
Feb 25, 2016 68.83 69.40 68.57 69.34 713,550 +0.73(+1.06%)
Feb 24, 2016 68.32 68.88 67.93 68.62 860,221 +0.24(+0.35%)
Feb 23, 2016 67.75 68.61 67.55 68.38 832,741 +0.30(+0.43%)
Feb 22, 2016 67.79 68.37 67.52 68.08 1,004,091 +0.53(+0.79%)
Feb 19, 2016 67.73 67.94 67.06 67.55 1,095,496 -0.33(-0.49%)
Feb 18, 2016 67.27 68.32 67.01 67.88 1,251,557 +0.73(+1.09%)
Feb 17, 2016 67.41 67.64 66.63 67.15 1,649,421 -0.26(-0.38%)
Feb 16, 2016 66.69 67.48 66.36 67.41 1,697,855 +0.65(+0.98%)
Feb 12, 2016 66.77 66.75 66.75 66.75 1,260,606 -0.29(-0.43%)
Feb 11, 2016 68.51 68.93 67.00 67.04 1,885,151 -1.36(-1.99%)
Feb 10, 2016 68.27 69.19 66.81 68.40 2,814,972 -0.85(-1.22%)
Feb 09, 2016 68.59 69.46 68.40 69.25 1,831,995 +0.50(+0.73%)
Feb 08, 2016 69.24 70.01 67.96 68.74 2,204,866 -0.18(-0.27%)
Feb 05, 2016 68.71 69.25 67.80 68.93 2,228,112 -0.13(-0.18%)
Feb 04, 2016 69.32 69.81 68.92 69.06 1,741,160 -0.38(-0.55%)
Feb 03, 2016 69.10 70.04 68.65 69.44 2,228,161 +0.69(+1.01%)
Feb 02, 2016 67.89 68.81 67.76 68.74 1,574,580 +0.73(+1.07%)
Feb 01, 2016 67.38 68.44 67.33 68.02 1,366,598 +0.24(+0.35%)
Jan 29, 2016 66.97 67.92 66.03 67.78 1,916,667 +1.40(+2.11%)
Jan 28, 2016 65.38 66.89 65.05 66.38 966,970 +1.00(+1.52%)
Jan 27, 2016 64.79 65.81 64.61 65.38 1,239,439 +0.24(+0.37%)
Jan 26, 2016 64.67 65.60 64.46 65.14 1,196,268 +0.75(+1.16%)
Jan 25, 2016 64.88 64.93 64.21 64.39 1,081,466 -0.45(-0.70%)
Jan 22, 2016 63.74 64.92 63.29 64.85 1,721,620 +1.66(+2.62%)
Jan 21, 2016 63.93 64.39 62.76 63.19 1,814,192 -0.75(-1.17%)
Jan 20, 2016 65.15 65.69 63.41 63.94 2,550,210 -1.63(-2.48%)
Jan 19, 2016 64.79 65.72 64.48 65.56 2,137,486 +1.35(+2.10%)
Jan 15, 2016 64.02 64.22 64.22 64.22 1,845,820 -0.62(-0.96%)
Jan 14, 2016 63.94 65.24 63.68 64.84 1,445,584 +0.85(+1.33%)
Jan 13, 2016 64.12 64.73 63.79 63.98 2,296,264 +0.52(+0.82%)
Jan 12, 2016 63.60 63.60 62.56 63.47 1,914,144 +0.36(+0.57%)
Jan 11, 2016 62.66 63.28 62.65 63.11 2,315,922 +0.61(+0.98%)
Jan 08, 2016 62.76 63.12 62.39 62.49 1,983,311 -0.27(-0.43%)
Jan 07, 2016 62.81 63.38 62.58 62.76 1,782,793 -0.69(-1.09%)
Jan 06, 2016 63.28 63.84 63.09 63.46 2,632,078 -0.29(-0.45%)
Jan 05, 2016 62.96 63.86 62.20 63.75 1,579,152 +0.65(+1.02%)
Jan 04, 2016 63.39 63.51 62.53 63.10 1,766,291 -0.84(-1.31%)
Dec 31, 2015 64.93 63.94 63.94 63.94 1,229,000 -1.08(-1.66%)
Dec 30, 2015 65.05 65.32 64.77 65.01 1,446,681 +0.08(+0.12%)
Dec 29, 2015 64.56 65.28 64.42 64.93 1,101,380 +0.62(+0.97%)
Dec 28, 2015 63.63 64.34 63.46 64.31 953,120 +0.62(+0.98%)
Dec 24, 2015 63.64 63.69 63.69 63.69 411,255 -0.10(-0.16%)
Dec 23, 2015 63.27 63.89 63.27 63.79 839,040 +0.74(+1.18%)
Dec 22, 2015 62.88 63.23 62.17 63.05 1,117,984 +0.33(+0.53%)
Dec 21, 2015 63.12 63.47 62.17 62.72 1,362,247 -0.18(-0.28%)
Dec 18, 2015 63.68 63.76 62.59 62.89 2,016,258 -0.85(-1.34%)
Dec 17, 2015 64.02 64.31 63.54 63.75 1,449,955 -0.17(-0.26%)
Dec 16, 2015 62.81 64.04 62.59 63.91 1,337,722 +1.40(+2.24%)
Dec 15, 2015 62.15 63.09 62.15 62.51 980,106 +0.51(+0.83%)
Dec 14, 2015 61.90 62.17 61.12 62.00 1,737,844 +0.11(+0.18%)
Dec 11, 2015 62.11 62.62 61.82 61.89 1,469,732 -0.47(-0.75%)
Dec 10, 2015 63.32 63.42 62.11 62.36 1,603,194 -1.02(-1.61%)
Dec 09, 2015 63.48 64.28 63.04 63.38 2,138,040 -0.32(-0.51%)
Dec 08, 2015 64.00 64.17 63.21 63.70 1,085,483 -0.44(-0.69%)
Dec 07, 2015 63.46 64.16 63.23 64.14 1,355,972 +0.51(+0.81%)
Dec 04, 2015 62.23 63.84 62.05 63.63 1,711,365 +1.79(+2.89%)
Dec 03, 2015 62.18 62.39 61.59 61.84 2,129,954 -0.32(-0.52%)
Dec 02, 2015 63.53 63.61 62.11 62.17 1,709,633 -1.57(-2.47%)
Dec 01, 2015 63.95 64.04 63.21 63.74 1,476,101 +0.14(+0.22%)
Nov 30, 2015 63.36 64.09 63.32 63.60 1,655,002 +0.25(+0.40%)
Nov 27, 2015 63.11 63.70 62.88 63.34 376,701 +0.23(+0.36%)
Nov 25, 2015 63.38 63.11 63.11 63.11 746,849 -0.26(-0.41%)
Nov 24, 2015 63.33 63.53 62.70 63.38 1,166,920 -0.25(-0.40%)
Nov 23, 2015 64.27 64.53 63.49 63.63 822,713 -0.67(-1.04%)
Nov 20, 2015 64.23 64.70 64.02 64.30 1,839,047 +0.36(+0.56%)
Nov 19, 2015 63.48 64.30 63.26 63.94 1,382,799 +0.83(+1.31%)
Nov 18, 2015 62.65 63.23 61.83 63.11 1,988,881 +0.26(+0.41%)
Nov 17, 2015 63.84 64.35 62.67 62.85 1,067,507 -1.19(-1.86%)
Nov 16, 2015 62.73 64.08 62.70 64.05 1,417,216 +1.21(+1.92%)
Nov 13, 2015 63.38 63.84 62.68 62.84 1,163,953 -0.39(-0.62%)
Nov 12, 2015 63.81 64.43 63.05 63.23 1,221,719 -0.77(-1.20%)
Nov 11, 2015 63.48 64.02 63.48 64.00 1,393,430 +0.63(+1.00%)
Nov 10, 2015 62.78 63.53 62.59 63.37 1,497,913 +0.71(+1.13%)
Nov 09, 2015 62.42 63.03 62.19 62.66 1,827,583 -0.07(-0.11%)
Nov 06, 2015 64.58 64.64 62.57 62.73 2,605,891 -2.85(-4.35%)
Nov 05, 2015 65.21 65.94 65.09 65.58 1,551,402 +0.23(+0.35%)
Nov 04, 2015 65.15 65.72 64.99 65.35 856,759 +0.20(+0.30%)
Nov 03, 2015 64.62 65.20 64.37 65.15 1,078,118 +0.24(+0.37%)
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.
TOP
Email a Story