DTE Energy (NY: DTE )

140.77 USD -0.35 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 92.49 93.66 92.19 93.61 1,568,463 +0.52(+0.56%)
Nov 30, 2016 94.47 94.69 93.06 93.09 1,260,354 -2.71(-2.83%)
Nov 29, 2016 95.28 96.52 95.22 95.80 765,363 +0.00(+0.00%)
Nov 28, 2016 94.38 96.04 94.15 95.80 1,074,730 +1.77(+1.88%)
Nov 25, 2016 92.85 94.24 92.85 94.03 434,756 +1.37(+1.48%)
Nov 23, 2016 92.66 92.66 92.66 0 -1.17(-1.25%)
Nov 22, 2016 93.03 94.25 92.50 93.83 1,592,547 +1.55(+1.68%)
Nov 21, 2016 91.57 92.30 91.35 92.28 773,393 +1.06(+1.16%)
Nov 18, 2016 91.63 92.22 90.91 91.22 877,234 -0.46(-0.50%)
Nov 17, 2016 91.55 92.31 91.55 91.68 723,526 -0.28(-0.30%)
Nov 16, 2016 93.45 94.08 91.31 91.96 1,269,622 -1.43(-1.53%)
Nov 15, 2016 91.88 93.92 91.86 93.39 1,745,368 +2.01(+2.20%)
Nov 14, 2016 90.69 91.79 90.00 91.38 1,379,953 +0.41(+0.45%)
Nov 11, 2016 91.06 92.54 90.71 90.97 812,703 -0.31(-0.34%)
Nov 10, 2016 92.20 92.23 89.66 91.28 1,757,188 -1.09(-1.18%)
Nov 09, 2016 94.75 94.75 92.26 92.37 1,375,515 -3.78(-3.93%)
Nov 08, 2016 95.48 96.78 95.11 96.15 1,009,438 +0.86(+0.90%)
Nov 07, 2016 93.61 95.33 92.75 95.29 825,063 +2.20(+2.36%)
Nov 04, 2016 93.85 94.71 93.07 93.09 1,069,156 -0.18(-0.19%)
Nov 03, 2016 92.79 93.68 92.44 93.27 706,895 +0.09(+0.10%)
Nov 02, 2016 94.22 94.22 92.45 93.18 907,984 -1.11(-1.18%)
Nov 01, 2016 96.00 96.00 94.15 94.29 949,207 -1.72(-1.79%)
Oct 31, 2016 94.35 96.54 94.17 96.01 1,492,263 +2.07(+2.20%)
Oct 28, 2016 93.66 94.42 93.39 93.94 1,048,267 +0.25(+0.27%)
Oct 27, 2016 93.43 94.03 93.07 93.69 1,655,626 -0.21(-0.22%)
Oct 26, 2016 94.54 94.67 93.08 93.90 1,204,791 -0.09(-0.10%)
Oct 25, 2016 92.86 94.02 92.83 93.99 1,152,508 +0.85(+0.91%)
Oct 24, 2016 93.11 93.50 92.49 93.14 969,780 +0.39(+0.42%)
Oct 21, 2016 92.16 93.13 92.16 92.75 956,871 -0.36(-0.39%)
Oct 20, 2016 93.00 93.85 92.71 93.11 1,181,832 +0.35(+0.38%)
Oct 19, 2016 92.91 93.07 92.16 92.76 826,530 -0.08(-0.09%)
Oct 18, 2016 92.92 93.22 91.80 92.84 1,239,579 +0.45(+0.49%)
Oct 17, 2016 92.26 92.66 91.97 92.39 1,252,096 +0.39(+0.42%)
Oct 14, 2016 92.48 92.81 91.92 92.00 1,144,518 -0.73(-0.79%)
Oct 13, 2016 91.82 93.12 91.66 92.73 1,978,568 +0.98(+1.07%)
Oct 12, 2016 91.46 92.20 91.24 91.75 1,218,700 +0.15(+0.16%)
Oct 11, 2016 92.16 92.29 91.40 91.60 1,520,657 -0.75(-0.81%)
Oct 10, 2016 92.05 92.60 91.91 92.35 1,391,548 +0.54(+0.59%)
Oct 07, 2016 92.84 93.44 91.79 91.81 2,191,820 -0.41(-0.44%)
Oct 06, 2016 91.44 92.62 90.92 92.22 2,443,445 +0.40(+0.44%)
Oct 05, 2016 91.56 92.61 90.75 91.82 2,664,086 +0.61(+0.67%)
Oct 04, 2016 92.74 92.78 90.79 91.21 2,700,123 -1.63(-1.76%)
Oct 03, 2016 93.45 93.57 91.87 92.84 1,871,574 -0.83(-0.89%)
Sep 30, 2016 93.44 94.85 93.44 93.67 3,202,785 +0.62(+0.67%)
Sep 29, 2016 94.39 94.39 92.96 93.05 2,964,312 -1.83(-1.93%)
Sep 28, 2016 95.44 95.52 94.05 94.88 1,298,400 -0.19(-0.20%)
Sep 27, 2016 97.03 97.60 94.95 95.07 1,812,264 -1.56(-1.61%)
Sep 26, 2016 96.77 97.25 96.39 96.63 787,922 -0.22(-0.23%)
Sep 23, 2016 96.14 97.25 95.58 96.85 1,135,841 +0.69(+0.72%)
Sep 22, 2016 96.13 96.56 95.55 96.16 890,972 +0.31(+0.32%)
Sep 21, 2016 93.79 95.94 93.79 95.85 1,241,945 +1.96(+2.09%)
Sep 20, 2016 94.80 95.00 93.88 93.89 744,910 -0.51(-0.54%)
Sep 19, 2016 93.80 94.47 93.61 94.40 939,090 +0.84(+0.90%)
Sep 16, 2016 92.08 93.68 91.57 93.56 1,513,406 +1.24(+1.34%)
Sep 15, 2016 91.62 92.44 91.11 92.32 972,461 -0.03(-0.03%)
Sep 14, 2016 91.51 92.44 91.19 92.35 1,570,008 +1.00(+1.09%)
Sep 13, 2016 92.39 92.39 90.61 91.35 1,023,675 -1.21(-1.31%)
Sep 12, 2016 91.16 92.80 90.92 92.56 1,194,503 +1.56(+1.71%)
Sep 09, 2016 94.09 94.09 90.95 91.00 1,113,548 -3.50(-3.70%)
Sep 08, 2016 94.07 94.83 93.86 94.50 951,481 -0.04(-0.04%)
Sep 07, 2016 94.05 94.64 93.45 94.54 1,005,554 +0.38(+0.40%)
Sep 06, 2016 93.55 94.80 93.47 94.16 818,167 +0.96(+1.03%)
Sep 02, 2016 92.24 93.20 93.20 93.20 837,900 +0.99(+1.07%)
Sep 01, 2016 92.75 92.91 91.97 92.21 878,573 -0.69(-0.74%)
Aug 31, 2016 92.59 93.04 92.24 92.90 1,089,476 +0.41(+0.44%)
Aug 30, 2016 93.64 93.99 92.33 92.49 546,053 -1.03(-1.10%)
Aug 29, 2016 92.91 93.71 92.91 93.52 848,910 +0.93(+1.00%)
Aug 26, 2016 95.24 95.64 92.49 92.59 876,914 -2.57(-2.70%)
Aug 25, 2016 94.93 95.38 94.66 95.16 687,745 +0.23(+0.24%)
Aug 24, 2016 94.43 94.97 93.80 94.93 738,723 +0.32(+0.34%)
Aug 23, 2016 95.20 95.57 94.59 94.61 584,394 -0.51(-0.54%)
Aug 22, 2016 94.90 95.41 94.64 95.12 445,775 +0.42(+0.44%)
Aug 19, 2016 96.28 96.54 94.24 94.70 1,443,409 -1.98(-2.05%)
Aug 18, 2016 94.94 96.68 94.94 96.68 2,067,050 +1.61(+1.69%)
Aug 17, 2016 93.23 95.41 92.68 95.07 1,824,244 +1.39(+1.48%)
Aug 16, 2016 94.50 94.50 93.32 93.68 1,349,869 -1.08(-1.14%)
Aug 15, 2016 96.38 96.62 94.72 94.76 716,601 -1.62(-1.68%)
Aug 12, 2016 96.22 96.97 96.21 96.38 706,888 +0.50(+0.52%)
Aug 11, 2016 95.64 95.94 95.27 95.88 702,895 +0.31(+0.32%)
Aug 10, 2016 95.60 95.79 95.06 95.57 583,395 +0.27(+0.28%)
Aug 09, 2016 95.18 95.77 94.78 95.30 571,872 +0.21(+0.22%)
Aug 08, 2016 95.24 95.95 94.61 95.09 761,138 -0.01(-0.01%)
Aug 05, 2016 96.68 96.72 94.90 95.10 1,101,610 -1.82(-1.88%)
Aug 04, 2016 96.67 97.65 96.53 96.92 587,761 +0.25(+0.26%)
Aug 03, 2016 98.02 98.22 96.24 96.67 891,579 -1.47(-1.50%)
Aug 02, 2016 98.18 98.44 97.62 98.14 1,402,958 -0.04(-0.04%)
Aug 01, 2016 97.38 98.25 97.25 98.18 1,687,085 +0.66(+0.68%)
Jul 29, 2016 97.02 97.68 97.02 97.52 2,480,636 +0.42(+0.43%)
Jul 28, 2016 97.27 97.68 96.94 97.10 1,835,379 -0.13(-0.13%)
Jul 27, 2016 98.03 98.11 96.57 97.23 1,282,678 -0.77(-0.79%)
Jul 26, 2016 99.18 99.29 97.88 98.00 1,255,874 -0.82(-0.83%)
Jul 25, 2016 99.12 99.40 98.53 98.82 1,223,089 -0.59(-0.59%)
Jul 22, 2016 98.29 99.70 98.18 99.41 956,462 +1.05(+1.07%)
Jul 21, 2016 97.25 98.48 96.96 98.36 729,116 +0.83(+0.85%)
Jul 20, 2016 98.00 98.29 97.35 97.53 427,748 -0.52(-0.53%)
Jul 19, 2016 98.06 98.40 97.59 98.05 562,689 +0.07(+0.07%)
Jul 18, 2016 97.86 98.36 97.79 97.98 556,369 +0.32(+0.33%)
Jul 15, 2016 97.26 97.80 97.10 97.66 1,001,317 +0.57(+0.59%)
Jul 14, 2016 97.49 97.98 96.86 97.09 1,159,331 -1.01(-1.03%)
Jul 13, 2016 98.18 98.47 97.87 98.10 965,145 +0.42(+0.43%)
Jul 12, 2016 98.15 98.67 97.32 97.68 712,643 -1.28(-1.29%)
Jul 11, 2016 98.75 99.02 97.66 98.96 497,453 -0.18(-0.18%)
Jul 08, 2016 97.89 99.17 98.19 99.14 841,869 +0.95(+0.97%)
Jul 07, 2016 99.69 100.02 97.94 98.19 752,425 -1.76(-1.76%)
Jul 06, 2016 100.14 100.45 99.34 99.95 1,038,494 -0.15(-0.15%)
Jul 05, 2016 99.38 100.26 99.26 100.10 1,038,717 +0.82(+0.83%)
Jul 01, 2016 99.64 99.28 99.28 99.28 1,142,900 +0.16(+0.16%)
Jun 30, 2016 97.28 99.13 97.06 99.12 1,432,014 +2.02(+2.08%)
Jun 29, 2016 97.14 97.57 96.74 97.10 813,466 +0.31(+0.32%)
Jun 28, 2016 96.49 96.90 95.41 96.79 1,277,754 +0.30(+0.31%)
Jun 27, 2016 95.36 96.95 95.36 96.49 1,479,067 +0.91(+0.95%)
Jun 24, 2016 93.45 96.53 93.35 95.58 1,862,690 +1.52(+1.62%)
Jun 23, 2016 93.91 94.08 93.28 94.06 867,197 +0.31(+0.33%)
Jun 22, 2016 94.27 94.27 93.58 93.75 677,448 -0.28(-0.30%)
Jun 21, 2016 93.91 94.61 93.35 94.03 614,083 +0.12(+0.13%)
Jun 20, 2016 94.29 94.49 93.09 93.91 817,497 -0.47(-0.50%)
Jun 17, 2016 94.07 94.49 93.33 94.38 1,271,266 +0.44(+0.47%)
Jun 16, 2016 92.78 94.16 92.78 93.94 919,469 -0.06(-0.06%)
Jun 15, 2016 95.03 95.03 93.56 94.00 835,051 -0.98(-1.03%)
Jun 14, 2016 93.92 95.03 93.43 94.98 1,011,094 +1.15(+1.23%)
Jun 13, 2016 94.00 94.37 93.71 93.83 775,943 -0.08(-0.09%)
Jun 10, 2016 93.99 94.44 93.53 93.91 669,930 -0.14(-0.15%)
Jun 09, 2016 93.39 94.23 93.35 94.05 939,456 +0.67(+0.72%)
Jun 08, 2016 92.71 93.46 92.37 93.38 606,722 +0.68(+0.73%)
Jun 07, 2016 92.79 93.26 92.51 92.70 546,912 +0.11(+0.12%)
Jun 06, 2016 92.83 93.14 92.14 92.59 633,867 -0.24(-0.26%)
Jun 03, 2016 92.00 93.27 91.94 92.83 641,654 +1.72(+1.89%)
Jun 02, 2016 90.91 91.11 90.02 91.11 528,878 -0.01(-0.01%)
Jun 01, 2016 90.60 91.14 90.42 91.12 698,311 +0.44(+0.49%)
May 31, 2016 90.04 90.77 89.83 90.68 1,127,767 +0.47(+0.52%)
May 27, 2016 89.81 90.21 90.21 90.21 564,500 +0.49(+0.55%)
May 26, 2016 88.75 89.90 88.43 89.72 604,292 +1.03(+1.16%)
May 25, 2016 89.00 89.10 88.36 88.69 757,072 -0.53(-0.59%)
May 24, 2016 88.10 89.35 88.00 89.22 687,844 +1.47(+1.68%)
May 23, 2016 88.70 88.79 87.69 87.75 478,025 -0.94(-1.06%)
May 20, 2016 88.97 88.97 88.12 88.69 774,000 +0.04(+0.05%)
May 19, 2016 87.39 88.68 86.81 88.65 629,803 +0.93(+1.06%)
May 18, 2016 88.52 89.68 87.34 87.72 960,143 -1.40(-1.57%)
May 17, 2016 90.60 90.76 88.70 89.12 789,535 -1.76(-1.94%)
May 16, 2016 90.71 91.03 90.16 90.88 480,991 +0.01(+0.01%)
May 13, 2016 91.29 91.41 90.37 90.87 532,997 -0.46(-0.50%)
May 12, 2016 90.81 91.57 90.24 91.33 628,135 +0.64(+0.71%)
May 11, 2016 90.41 90.82 89.67 90.69 764,991 +0.41(+0.45%)
May 10, 2016 90.64 90.79 90.05 90.28 793,771 -0.06(-0.07%)
May 09, 2016 90.23 90.49 89.81 90.34 1,151,907 +0.30(+0.33%)
May 06, 2016 91.08 91.08 89.56 90.04 1,338,267 -1.06(-1.16%)
May 05, 2016 90.95 92.32 90.71 91.10 953,267 -0.11(-0.12%)
May 04, 2016 89.51 91.95 89.51 91.21 1,091,050 +1.51(+1.68%)
May 03, 2016 90.04 90.54 89.30 89.70 894,115 -0.43(-0.48%)
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.