DTE Energy (NY: DTE )

112.89 USD -1.04 (-0.91%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 117.92 119.80 117.82 119.74 1,406,400 +2.07(+1.76%)
Nov 29, 2018 117.67 117.79 116.01 117.67 897,856 +0.27(+0.23%)
Nov 28, 2018 117.69 117.94 116.78 117.40 1,061,591 -0.10(-0.09%)
Nov 27, 2018 116.75 117.64 115.83 117.50 1,142,155 +0.80(+0.69%)
Nov 26, 2018 116.86 116.99 115.84 116.70 1,106,475 +0.03(+0.03%)
Nov 23, 2018 116.93 117.07 116.25 116.67 515,700 -0.08(-0.07%)
Nov 21, 2018 116.75 116.75 116.75 0 -1.75(-1.48%)
Nov 20, 2018 119.85 120.62 118.05 118.50 1,422,404 -0.71(-0.60%)
Nov 19, 2018 119.01 119.84 118.62 119.21 809,703 +0.18(+0.15%)
Nov 16, 2018 120.51 121.00 118.51 119.03 1,143,100 -0.28(-0.23%)
Nov 15, 2018 118.49 119.82 117.37 119.31 1,074,159 +0.02(+0.02%)
Nov 14, 2018 119.39 120.38 118.95 119.29 1,023,614 -0.66(-0.55%)
Nov 13, 2018 118.97 120.25 118.23 119.95 626,902 +0.90(+0.76%)
Nov 12, 2018 118.23 120.45 117.67 119.05 1,163,956 +0.91(+0.77%)
Nov 09, 2018 116.66 118.50 116.35 118.14 1,114,100 +1.76(+1.51%)
Nov 08, 2018 116.10 116.60 115.22 116.38 885,792 +0.24(+0.21%)
Nov 07, 2018 115.48 116.24 114.50 116.14 1,118,653 +1.30(+1.13%)
Nov 06, 2018 113.39 114.94 113.29 114.84 795,297 +1.48(+1.31%)
Nov 05, 2018 111.75 113.51 111.55 113.36 1,232,962 +1.98(+1.78%)
Nov 02, 2018 112.42 112.68 110.41 111.38 956,700 -0.71(-0.63%)
Nov 01, 2018 112.40 112.73 111.05 112.09 1,400,985 -0.31(-0.28%)
Oct 31, 2018 113.80 114.04 111.82 112.40 1,611,081 -1.96(-1.71%)
Oct 30, 2018 114.06 114.82 112.89 114.36 1,202,154 +0.73(+0.64%)
Oct 29, 2018 113.12 114.46 112.98 113.63 1,347,233 +0.78(+0.69%)
Oct 26, 2018 115.37 115.99 112.20 112.85 1,987,000 -2.20(-1.91%)
Oct 25, 2018 116.52 116.99 114.26 115.05 2,801,835 -2.65(-2.25%)
Oct 24, 2018 112.26 118.22 112.08 117.70 3,429,991 +5.76(+5.15%)
Oct 23, 2018 112.55 113.45 111.43 111.94 1,427,908 -0.36(-0.32%)
Oct 22, 2018 113.01 113.10 111.75 112.30 811,044 -0.64(-0.57%)
Oct 19, 2018 111.46 113.51 111.17 112.94 839,300 +1.78(+1.60%)
Oct 18, 2018 111.54 111.84 110.55 111.16 805,401 -0.13(-0.12%)
Oct 17, 2018 111.03 111.68 110.52 111.29 728,772 +0.05(+0.04%)
Oct 16, 2018 109.90 111.75 109.26 111.24 1,088,324 +1.12(+1.02%)
Oct 15, 2018 110.00 110.96 109.75 110.12 1,296,970 -0.02(-0.02%)
Oct 12, 2018 110.48 110.61 109.25 110.14 1,174,800 -0.44(-0.40%)
Oct 11, 2018 113.18 113.50 110.13 110.58 1,362,999 -2.16(-1.92%)
Oct 10, 2018 113.63 114.84 112.68 112.74 1,013,002 -0.90(-0.79%)
Oct 09, 2018 112.85 113.98 112.40 113.64 1,266,242 +1.05(+0.93%)
Oct 08, 2018 111.82 113.51 111.61 112.59 1,131,253 +0.97(+0.87%)
Oct 05, 2018 109.38 111.73 109.30 111.62 1,016,500 +2.24(+2.05%)
Oct 04, 2018 108.36 109.53 107.39 109.38 652,451 +0.75(+0.69%)
Oct 03, 2018 110.45 110.93 107.74 108.63 1,133,876 -2.13(-1.92%)
Oct 02, 2018 109.42 110.85 109.42 110.76 1,335,723 +1.73(+1.59%)
Oct 01, 2018 108.75 109.08 108.12 109.03 840,111 -0.10(-0.09%)
Sep 28, 2018 107.70 109.20 107.70 109.13 989,800 +1.72(+1.60%)
Sep 27, 2018 106.64 107.99 106.41 107.41 729,254 +0.92(+0.86%)
Sep 26, 2018 107.83 107.94 106.43 106.49 1,251,513 -1.00(-0.93%)
Sep 25, 2018 108.32 108.32 106.89 107.49 955,648 -1.02(-0.94%)
Sep 24, 2018 109.28 109.45 108.41 108.51 938,285 -0.56(-0.51%)
Sep 21, 2018 108.87 109.95 108.46 109.07 3,090,000 -0.11(-0.10%)
Sep 20, 2018 109.14 109.25 108.08 109.18 1,067,927 +0.09(+0.08%)
Sep 19, 2018 112.60 112.60 108.68 109.09 1,473,233 -3.42(-3.04%)
Sep 18, 2018 112.07 112.67 111.49 112.51 1,048,787 +0.17(+0.15%)
Sep 17, 2018 112.43 112.74 111.56 112.34 987,596 +0.04(+0.04%)
Sep 14, 2018 112.55 112.78 111.16 112.30 789,100 -1.46(-1.28%)
Sep 13, 2018 113.18 113.78 112.23 113.76 782,428 +0.74(+0.65%)
Sep 12, 2018 113.03 113.71 112.76 113.02 707,233 -0.20(-0.18%)
Sep 11, 2018 113.55 113.99 112.97 113.22 689,717 -0.18(-0.16%)
Sep 10, 2018 113.29 114.02 112.99 113.40 909,832 +0.44(+0.39%)
Sep 07, 2018 113.14 113.74 112.46 112.96 1,216,300 -1.04(-0.91%)
Sep 06, 2018 113.25 114.31 112.74 114.00 1,100,927 +0.73(+0.64%)
Sep 05, 2018 111.88 113.32 111.70 113.27 981,702 +1.60(+1.43%)
Sep 04, 2018 111.53 112.32 111.51 111.67 904,796 +0.53(+0.48%)
Aug 31, 2018 111.14 111.14 111.14 0 -0.72(-0.64%)
Aug 30, 2018 111.57 112.25 111.38 111.86 808,800 +0.59(+0.53%)
Aug 29, 2018 111.03 111.31 110.51 111.27 678,549 +0.54(+0.49%)
Aug 28, 2018 111.06 111.25 110.46 110.73 732,271 -0.61(-0.55%)
Aug 27, 2018 112.02 112.36 110.69 111.34 1,161,490 -0.56(-0.50%)
Aug 24, 2018 111.59 112.02 110.67 111.90 832,100 +0.47(+0.42%)
Aug 23, 2018 111.26 112.42 111.12 111.43 880,848 +0.20(+0.18%)
Aug 22, 2018 112.89 112.94 110.70 111.23 1,004,584 -1.49(-1.32%)
Aug 21, 2018 113.39 113.51 112.18 112.72 1,378,509 -0.58(-0.51%)
Aug 20, 2018 113.87 113.87 112.84 113.30 1,045,255 -0.32(-0.28%)
Aug 17, 2018 113.04 114.11 112.80 113.62 1,383,200 +0.44(+0.39%)
Aug 16, 2018 112.10 113.27 111.83 113.18 1,296,698 +0.91(+0.81%)
Aug 15, 2018 111.01 112.84 110.98 112.27 1,210,799 +1.23(+1.11%)
Aug 14, 2018 110.70 111.44 110.70 111.04 575,429 +0.25(+0.23%)
Aug 13, 2018 110.51 110.90 110.02 110.79 1,332,829 +0.45(+0.41%)
Aug 10, 2018 110.98 111.73 110.26 110.34 1,221,100 -0.38(-0.34%)
Aug 09, 2018 110.30 110.81 109.96 110.72 914,951 +0.56(+0.51%)
Aug 08, 2018 110.07 110.47 109.52 110.16 641,449 -0.19(-0.17%)
Aug 07, 2018 110.57 110.57 109.28 110.35 936,086 -0.15(-0.14%)
Aug 06, 2018 110.12 110.89 109.88 110.50 2,020,857 +0.40(+0.36%)
Aug 03, 2018 108.71 110.18 108.14 110.10 1,055,300 +1.40(+1.29%)
Aug 02, 2018 107.77 108.90 107.14 108.70 839,689 +0.86(+0.80%)
Aug 01, 2018 107.76 107.90 106.27 107.84 1,919,410 -0.70(-0.64%)
Jul 31, 2018 108.32 108.88 107.64 108.54 2,062,133 +0.76(+0.71%)
Jul 30, 2018 108.50 108.53 107.36 107.78 1,290,020 -0.83(-0.76%)
Jul 27, 2018 108.82 109.66 108.21 108.61 979,000 -0.21(-0.19%)
Jul 26, 2018 109.02 109.62 108.31 108.82 1,244,391 +0.52(+0.48%)
Jul 25, 2018 107.99 109.57 107.48 108.30 1,939,447 +1.58(+1.48%)
Jul 24, 2018 105.71 107.01 104.81 106.72 1,507,742 +0.29(+0.27%)
Jul 23, 2018 106.86 107.02 105.80 106.43 926,325 -0.17(-0.16%)
Jul 20, 2018 106.95 107.27 105.70 106.60 1,006,353 -0.77(-0.72%)
Jul 19, 2018 106.22 107.80 106.22 107.37 1,083,570 +1.31(+1.24%)
Jul 18, 2018 106.12 106.54 105.55 106.06 744,955 -0.32(-0.30%)
Jul 17, 2018 106.55 106.75 106.19 106.38 883,639 +0.08(+0.08%)
Jul 16, 2018 106.01 106.63 105.55 106.30 1,151,369 +0.11(+0.10%)
Jul 13, 2018 105.98 106.28 105.37 106.19 1,004,766 +0.27(+0.25%)
Jul 12, 2018 105.83 106.14 105.25 105.92 974,009 +0.26(+0.25%)
Jul 11, 2018 104.42 105.88 104.27 105.66 1,131,270 +1.66(+1.60%)
Jul 10, 2018 102.77 104.55 101.88 104.00 1,294,159 +0.85(+0.82%)
Jul 09, 2018 106.95 106.95 102.73 103.15 1,222,452 -3.88(-3.63%)
Jul 06, 2018 106.34 107.17 106.19 107.03 936,387 +0.70(+0.66%)
Jul 05, 2018 105.25 106.41 104.88 106.33 1,190,683 +1.31(+1.25%)
Jul 03, 2018 105.02 105.02 105.02 0 +0.43(+0.41%)
Jul 02, 2018 103.74 104.67 103.47 104.59 1,349,735 +0.96(+0.93%)
Jun 29, 2018 104.03 104.33 103.00 103.63 1,161,919 -0.31(-0.30%)
Jun 28, 2018 104.46 105.13 103.59 103.94 1,297,599 -0.24(-0.23%)
Jun 27, 2018 103.03 104.63 102.94 104.18 1,417,839 +0.98(+0.95%)
Jun 26, 2018 102.65 103.99 102.56 103.20 1,606,411 +0.41(+0.40%)
Jun 25, 2018 100.67 103.04 100.49 102.79 1,974,484 +2.34(+2.33%)
Jun 22, 2018 100.14 100.68 99.93 100.45 1,265,762 +0.38(+0.38%)
Jun 21, 2018 99.23 100.25 99.08 100.07 2,489,111 +0.78(+0.79%)
Jun 20, 2018 98.91 99.47 97.86 99.29 1,878,128 +0.19(+0.19%)
Jun 19, 2018 97.39 99.13 97.30 99.10 1,816,189 +1.70(+1.75%)
Jun 18, 2018 97.11 97.78 96.88 97.40 961,825 +0.34(+0.35%)
Jun 15, 2018 97.15 97.05 97.06 2,361,274 +0.01(+0.01%)
Jun 14, 2018 96.27 97.34 96.04 97.05 1,232,869 +0.97(+1.01%)
Jun 13, 2018 96.81 97.16 95.88 96.08 1,253,509 -0.41(-0.42%)
Jun 12, 2018 94.82 96.70 94.80 96.49 1,567,216 +1.79(+1.89%)
Jun 11, 2018 96.11 96.99 94.25 94.70 2,335,861 -2.27(-2.34%)
Jun 08, 2018 97.30 97.46 96.56 96.97 1,063,844 -0.07(-0.07%)
Jun 07, 2018 96.60 98.00 96.21 97.04 1,285,244 +0.10(+0.10%)
Jun 06, 2018 96.77 96.94 1,282,075 -2.35(-2.37%)
Jun 05, 2018 99.88 100.18 98.98 99.29 1,066,126 -0.75(-0.75%)
Jun 04, 2018 101.27 101.77 99.99 100.04 1,045,505 -0.99(-0.98%)
Jun 01, 2018 102.36 102.48 100.84 101.03 1,065,492 -1.40(-1.37%)
May 31, 2018 102.37 103.04 101.72 102.43 1,595,582 -0.02(-0.02%)
May 30, 2018 101.98 102.78 101.63 102.45 1,009,631 +0.35(+0.34%)
May 29, 2018 102.14 103.04 101.55 102.10 1,060,155 -0.08(-0.08%)
May 25, 2018 102.18 102.18 102.18 0 +0.05(+0.05%)
May 24, 2018 101.72 102.46 101.21 102.13 1,567,908 +0.70(+0.69%)
May 23, 2018 100.48 101.53 100.30 101.43 972,390 +1.31(+1.31%)
May 22, 2018 99.96 100.94 99.80 100.12 875,364 +0.15(+0.15%)
May 21, 2018 99.98 100.27 99.11 99.97 852,629 +0.05(+0.05%)
May 18, 2018 99.61 100.44 99.22 99.92 1,197,993 +0.60(+0.60%)
May 17, 2018 100.42 100.85 99.00 99.32 1,533,146 -1.15(-1.14%)
May 16, 2018 101.55 101.55 100.05 100.47 859,184 -1.00(-0.99%)
May 15, 2018 101.74 102.11 100.81 101.47 1,750,607 -0.82(-0.80%)
May 14, 2018 102.53 102.88 101.50 102.29 1,511,818 -0.16(-0.16%)
May 11, 2018 101.64 102.71 101.36 102.45 1,352,263 +1.12(+1.11%)
May 10, 2018 100.93 101.37 100.36 101.33 757,379 +1.09(+1.09%)
May 09, 2018 101.14 101.33 99.72 100.24 851,406 -0.86(-0.85%)
May 08, 2018 103.90 103.90 100.77 101.10 1,354,288 -3.05(-2.93%)
May 07, 2018 104.52 104.54 103.75 104.15 1,125,046 -0.53(-0.51%)
May 04, 2018 104.61 105.09 104.29 104.68 899,169 +0.08(+0.08%)
May 03, 2018 104.83 105.05 103.36 104.60 1,046,249 -0.15(-0.14%)
May 02, 2018 105.00 105.46 103.97 104.75 1,311,319 -0.25(-0.24%)
May 01, 2018 105.25 105.40 104.72 105.00 1,799,508 -0.40(-0.38%)
Apr 30, 2018 105.68 106.04 104.99 105.40 1,847,263 -0.25(-0.24%)
Apr 27, 2018 104.55 106.24 104.55 105.65 1,406,821 +0.82(+0.78%)
Apr 26, 2018 103.90 104.99 103.22 104.83 806,854 +0.82(+0.79%)
Apr 25, 2018 103.26 105.00 102.01 104.01 1,280,949 -0.19(-0.18%)
Apr 24, 2018 103.67 104.94 102.61 104.20 1,829,601 +0.87(+0.84%)
Apr 23, 2018 102.88 103.74 102.79 103.33 1,155,170 +0.60(+0.58%)
Apr 20, 2018 103.69 103.74 102.28 102.73 1,202,489 -1.01(-0.97%)
Apr 19, 2018 103.81 104.17 103.05 103.74 809,420 -0.27(-0.26%)
Apr 18, 2018 104.56 105.20 103.94 104.01 904,159 -0.48(-0.46%)
Apr 17, 2018 103.65 104.74 103.29 104.49 543,185 +0.88(+0.85%)
Apr 16, 2018 102.66 103.71 102.26 103.61 965,643 +1.17(+1.14%)
Apr 13, 2018 102.22 102.84 102.17 102.44 636,358 +0.34(+0.33%)
Apr 12, 2018 103.51 103.66 101.82 102.10 609,546 -1.24(-1.20%)
Apr 11, 2018 103.46 104.04 102.91 103.34 425,071 -0.22(-0.21%)
Apr 10, 2018 104.51 104.63 103.37 103.56 716,728 -0.78(-0.75%)
Apr 09, 2018 104.06 105.02 103.63 104.34 1,113,065 +0.28(+0.27%)
Apr 06, 2018 104.67 105.00 103.72 104.06 879,270 -0.57(-0.54%)
Apr 05, 2018 103.98 105.01 102.56 104.63 951,131 +0.74(+0.71%)
Apr 04, 2018 104.23 104.32 102.87 103.89 954,323 -0.53(-0.51%)
Apr 03, 2018 103.65 104.61 103.25 104.42 1,054,110 +0.75(+0.72%)
Apr 02, 2018 104.68 105.49 103.16 103.67 981,430 -0.73(-0.70%)
Mar 29, 2018 104.40 104.40 104.40 0 +0.40(+0.38%)
Mar 28, 2018 104.09 104.70 103.43 104.00 861,029 +0.19(+0.18%)
Mar 27, 2018 102.19 104.92 101.95 103.81 707,262 +1.69(+1.65%)
Mar 26, 2018 101.41 102.44 101.34 102.12 595,207 +1.03(+1.02%)
Mar 23, 2018 102.71 103.57 100.98 101.09 779,145 -1.46(-1.42%)
Mar 22, 2018 102.43 104.73 102.43 102.55 1,992,659 +0.02(+0.02%)
Mar 21, 2018 102.50 103.73 102.07 102.53 1,153,534 +0.38(+0.37%)
Mar 20, 2018 102.29 102.81 101.24 102.15 1,820,887 -0.04(-0.04%)
Mar 19, 2018 102.11 102.91 101.55 102.19 1,612,157 -0.08(-0.08%)
Mar 16, 2018 101.15 102.53 100.95 102.27 3,391,414 +0.55(+0.54%)
Mar 15, 2018 102.00 102.47 101.17 101.72 1,690,963 -0.05(-0.05%)
Mar 14, 2018 101.06 101.93 100.88 101.77 940,547 +0.84(+0.83%)
Mar 13, 2018 101.31 101.51 100.33 100.93 1,263,972 +0.02(+0.02%)
Mar 12, 2018 100.36 101.76 100.28 100.91 1,537,614 +0.38(+0.38%)
Mar 09, 2018 100.37 100.59 99.59 100.53 1,466,819 +0.13(+0.13%)
Mar 08, 2018 100.16 100.81 99.86 100.40 847,033 +0.48(+0.48%)
Mar 07, 2018 99.72 99.92 1,125,535 -1.28(-1.26%)
Mar 06, 2018 102.43 102.50 100.68 101.20 787,463 -1.37(-1.34%)
Mar 05, 2018 100.67 102.72 100.22 102.57 1,063,160 +1.78(+1.77%)
Mar 02, 2018 100.71 101.91 99.82 100.79 876,094 +0.06(+0.06%)
Mar 01, 2018 100.85 102.06 100.06 100.73 1,039,571 -0.05(-0.05%)
Feb 28, 2018 102.20 102.36 100.72 100.78 2,176,531 -1.25(-1.23%)
Feb 27, 2018 104.02 104.69 102.01 102.03 2,119,624 -1.73(-1.67%)
Feb 26, 2018 104.95 105.07 103.58 103.76 924,565 -0.94(-0.90%)
Feb 23, 2018 101.94 104.70 101.87 104.70 1,053,904 +2.84(+2.79%)
Feb 22, 2018 101.49 101.86 1,026,956 -0.04(-0.04%)
Feb 21, 2018 103.20 104.12 101.88 101.90 960,152 -1.30(-1.26%)
Feb 20, 2018 105.05 105.70 102.89 103.20 1,398,798 -2.02(-1.92%)
Feb 16, 2018 105.22 105.22 105.22 0 +2.07(+2.01%)
Feb 15, 2018 101.53 103.23 101.40 103.15 987,128 +1.92(+1.90%)
Feb 14, 2018 101.58 101.99 100.62 101.23 950,154 -0.98(-0.96%)
Feb 13, 2018 102.39 102.21 953,106 +0.96(+0.95%)
Feb 12, 2018 101.23 101.56 100.06 101.25 1,572,728 +0.19(+0.19%)
Feb 09, 2018 98.77 101.86 98.65 101.06 1,462,049 +2.57(+2.61%)
Feb 08, 2018 99.04 100.44 98.48 98.49 1,943,287 -0.78(-0.79%)
Feb 07, 2018 99.29 100.55 99.04 99.27 1,146,492 -0.09(-0.09%)
Feb 06, 2018 100.84 100.87 97.66 99.36 3,112,835 -3.05(-2.98%)
Feb 05, 2018 103.02 103.71 101.80 102.41 1,202,705 -0.87(-0.84%)
Feb 02, 2018 103.71 104.11 102.93 103.28 2,009,781 -0.94(-0.90%)
Feb 01, 2018 105.76 106.35 103.65 104.22 2,827,492 -1.42(-1.34%)
Jan 31, 2018 104.33 105.75 103.85 105.64 1,338,670 +1.40(+1.34%)
Jan 30, 2018 104.07 104.86 103.81 104.24 1,207,515 -0.15(-0.14%)
Jan 29, 2018 104.99 105.06 104.04 104.39 2,646,949 -1.11(-1.05%)
Jan 26, 2018 106.03 106.24 104.51 105.50 1,125,294 -0.46(-0.43%)
Jan 25, 2018 104.31 106.00 104.22 105.96 1,061,670 +1.53(+1.47%)
Jan 24, 2018 104.58 105.02 104.00 104.43 1,551,280 -0.24(-0.23%)
Jan 23, 2018 103.42 105.00 103.37 104.67 1,178,769 +1.31(+1.27%)
Jan 22, 2018 103.58 104.17 103.14 103.36 1,096,743 +0.21(+0.20%)
Jan 19, 2018 103.37 103.89 102.84 103.15 1,229,410 -0.32(-0.31%)
Jan 18, 2018 104.32 104.32 102.86 103.47 1,137,119 -0.62(-0.60%)
Jan 17, 2018 104.45 104.52 103.52 104.09 1,297,993 -0.05(-0.05%)
Jan 16, 2018 104.15 104.66 102.97 104.14 2,200,852 +0.22(+0.21%)
Jan 12, 2018 103.92 103.92 103.92 0 -0.01(-0.01%)
Jan 11, 2018 104.71 105.11 103.68 103.93 943,649 -0.71(-0.68%)
Jan 10, 2018 105.39 105.56 103.84 104.64 2,099,245 -1.04(-0.98%)
Jan 09, 2018 106.55 106.97 105.52 105.68 871,656 -1.30(-1.22%)
Jan 08, 2018 106.36 107.04 106.15 106.98 685,613 +0.78(+0.73%)
Jan 05, 2018 106.71 106.88 105.59 106.20 1,242,687 -0.10(-0.09%)
Jan 04, 2018 107.61 108.50 106.22 106.30 928,716 -1.80(-1.67%)
Jan 03, 2018 108.27 109.10 107.34 108.10 1,146,526 -0.35(-0.32%)
Jan 02, 2018 109.68 110.49 108.35 108.45 988,693 -1.01(-0.92%)
Dec 29, 2017 109.46 109.46 109.46 0 -0.15(-0.14%)
Dec 28, 2017 108.95 109.68 108.79 109.61 825,829 +0.87(+0.80%)
Dec 27, 2017 108.33 108.75 108.14 108.74 465,720 +0.61(+0.56%)
Dec 26, 2017 108.51 109.26 108.08 108.13 602,932 -0.59(-0.54%)
Dec 22, 2017 108.66 108.89 108.15 108.72 693,030 +0.47(+0.43%)
Dec 21, 2017 108.00 108.62 107.58 108.25 710,465 +0.00(+0.00%)
Dec 20, 2017 108.95 109.64 108.20 108.25 863,373 -0.76(-0.70%)
Dec 19, 2017 111.24 111.31 108.99 109.01 929,187 -2.15(-1.93%)
Dec 18, 2017 113.32 113.69 110.81 111.16 931,746 -2.07(-1.83%)
Dec 15, 2017 113.24 114.00 112.70 113.23 1,743,731 -0.39(-0.34%)
Dec 14, 2017 113.82 114.17 112.76 113.62 768,176 -0.20(-0.18%)
Dec 13, 2017 114.14 114.48 113.64 113.82 796,691 -0.19(-0.17%)
Dec 12, 2017 114.01 116.29 113.93 114.01 1,073,410 -1.98(-1.71%)
Dec 11, 2017 115.28 116.06 114.80 115.99 677,110 +0.50(+0.43%)
Dec 08, 2017 114.82 115.55 114.52 115.49 1,307,564 +0.42(+0.36%)
Dec 07, 2017 114.95 115.09 114.46 115.07 885,132 +0.07(+0.06%)
Dec 06, 2017 114.68 115.15 114.12 115.00 1,065,428 +0.65(+0.57%)
Dec 05, 2017 115.44 115.60 113.24 114.35 891,566 -1.18(-1.02%)
Dec 04, 2017 115.52 115.52 114.95 115.53 1,356,353 +0.32(+0.28%)
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.