DTE Energy (NY: DTE )

112.60 USD -1.11 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 46.84 47.71 46.73 47.54 909,100 +0.58(+1.24%)
May 27, 2005 46.60 47.00 46.51 46.96 289,600 +0.29(+0.62%)
May 26, 2005 46.45 46.69 46.33 46.67 423,300 +0.30(+0.65%)
May 25, 2005 46.15 46.50 45.95 46.37 542,800 +0.05(+0.11%)
May 24, 2005 46.38 46.41 46.04 46.32 545,200 -0.04(-0.09%)
May 23, 2005 46.43 46.45 46.00 46.36 485,800 -0.02(-0.04%)
May 20, 2005 46.25 46.38 46.00 46.38 446,700 +0.18(+0.39%)
May 19, 2005 46.09 46.33 46.01 46.20 468,500 +0.12(+0.26%)
May 18, 2005 46.50 46.50 46.08 46.08 708,700 -0.25(-0.54%)
May 17, 2005 46.10 46.47 45.99 46.33 562,000 +0.03(+0.06%)
May 16, 2005 45.41 46.36 45.15 46.30 787,600 +0.89(+1.96%)
May 13, 2005 46.32 46.37 44.77 45.41 841,200 -0.86(-1.86%)
May 12, 2005 46.37 46.58 46.08 46.27 661,200 -0.13(-0.28%)
May 11, 2005 46.40 46.60 46.11 46.40 349,400 -0.10(-0.22%)
May 10, 2005 46.79 46.79 46.26 46.50 507,400 -0.29(-0.62%)
May 09, 2005 46.37 46.79 45.84 46.79 542,500 +0.52(+1.12%)
May 06, 2005 46.10 46.39 45.94 46.27 462,800 +0.18(+0.39%)
May 05, 2005 45.95 46.26 45.78 46.09 592,000 +0.10(+0.22%)
May 04, 2005 46.10 46.20 45.75 45.99 720,900 -0.03(-0.07%)
May 03, 2005 46.07 46.36 45.86 46.02 648,900 -0.22(-0.48%)
May 02, 2005 46.05 46.39 45.94 46.24 588,000 +0.29(+0.63%)
Apr 29, 2005 45.46 46.05 45.33 45.95 709,900 +0.53(+1.17%)
Apr 28, 2005 45.60 45.89 45.13 45.42 784,600 -0.58(-1.26%)
Apr 27, 2005 45.30 46.30 45.01 46.00 760,900 +0.67(+1.48%)
Apr 26, 2005 45.64 45.81 45.32 45.33 491,200 -0.42(-0.92%)
Apr 25, 2005 45.41 46.09 45.41 45.75 898,400 +0.42(+0.93%)
Apr 22, 2005 44.75 45.40 44.60 45.33 1,114,000 +0.43(+0.96%)
Apr 21, 2005 44.62 45.05 44.41 44.90 717,100 +0.49(+1.10%)
Apr 20, 2005 45.13 45.13 44.40 44.41 828,600 -0.82(-1.81%)
Apr 19, 2005 45.12 45.23 44.76 45.23 721,100 +0.11(+0.24%)
Apr 18, 2005 44.89 45.21 44.45 45.12 810,500 +0.20(+0.45%)
Apr 15, 2005 45.77 45.78 44.89 44.92 751,000 -0.80(-1.75%)
Apr 14, 2005 46.25 46.26 45.64 45.72 635,000 -0.53(-1.15%)
Apr 13, 2005 46.19 46.38 45.98 46.25 756,000 +0.06(+0.13%)
Apr 12, 2005 46.05 46.34 45.76 46.19 685,700 +0.14(+0.30%)
Apr 11, 2005 45.91 46.20 45.82 46.05 527,700 +0.14(+0.30%)
Apr 08, 2005 45.95 46.13 45.78 45.91 509,000 -0.10(-0.22%)
Apr 07, 2005 45.84 46.21 45.65 46.01 423,500 +0.07(+0.15%)
Apr 06, 2005 46.00 46.20 45.81 45.94 464,500 +0.10(+0.22%)
Apr 05, 2005 45.85 46.08 45.70 45.84 571,700 +0.07(+0.15%)
Apr 04, 2005 45.30 45.78 45.01 45.77 554,000 +0.31(+0.68%)
Apr 01, 2005 45.81 45.93 45.18 45.46 560,700 -0.02(-0.04%)
Mar 31, 2005 45.25 45.63 45.25 45.48 652,500 +0.23(+0.51%)
Mar 30, 2005 44.61 45.25 44.61 45.25 657,900 +0.64(+1.43%)
Mar 29, 2005 44.87 44.98 44.48 44.61 964,500 -0.21(-0.47%)
Mar 28, 2005 44.77 45.04 44.64 44.82 427,300 +0.17(+0.38%)
Mar 24, 2005 44.42 44.99 44.40 44.65 483,100 +0.18(+0.40%)
Mar 23, 2005 44.20 44.54 43.37 44.47 986,500 +0.07(+0.16%)
Mar 22, 2005 45.33 45.39 44.30 44.40 683,200 -0.93(-2.05%)
Mar 21, 2005 45.54 45.63 45.09 45.33 403,400 -0.11(-0.24%)
Mar 18, 2005 45.66 45.70 45.05 45.44 657,000 -0.21(-0.46%)
Mar 17, 2005 45.95 46.00 45.34 45.65 660,500 -0.58(-1.25%)
Mar 16, 2005 46.39 46.80 45.96 46.23 1,051,300 -0.15(-0.32%)
Mar 15, 2005 46.86 46.99 46.28 46.38 634,300 -0.28(-0.60%)
Mar 14, 2005 45.95 46.75 45.94 46.66 630,100 +0.77(+1.68%)
Mar 11, 2005 46.30 46.80 45.73 45.89 654,700 -0.41(-0.89%)
Mar 10, 2005 45.70 46.30 45.55 46.30 898,300 +0.84(+1.85%)
Mar 09, 2005 46.00 46.00 45.32 45.46 651,200 -0.54(-1.17%)
Mar 08, 2005 46.17 46.21 45.83 46.00 497,000 -0.37(-0.80%)
Mar 07, 2005 45.94 46.44 45.81 46.37 806,400 +0.58(+1.27%)
Mar 04, 2005 45.45 45.94 45.36 45.79 575,400 +0.49(+1.08%)
Mar 03, 2005 45.24 45.38 45.06 45.30 655,500 +0.15(+0.33%)
Mar 02, 2005 44.95 45.20 44.90 45.15 980,800 +0.20(+0.44%)
Mar 01, 2005 44.30 44.95 44.26 44.95 1,071,000 +0.73(+1.65%)
Feb 28, 2005 44.08 44.25 43.69 44.22 1,015,300 +0.32(+0.73%)
Feb 25, 2005 43.48 44.23 43.23 43.90 994,300 +0.46(+1.06%)
Feb 24, 2005 43.45 43.50 43.01 43.44 806,200 +0.05(+0.12%)
Feb 23, 2005 43.40 43.78 43.32 43.39 878,600 +0.18(+0.42%)
Feb 22, 2005 44.28 44.28 43.21 43.21 820,000 -1.03(-2.33%)
Feb 18, 2005 44.77 44.77 44.23 44.24 484,500 -0.47(-1.05%)
Feb 17, 2005 44.98 45.05 44.66 44.71 529,500 -0.27(-0.60%)
Feb 16, 2005 44.60 44.98 44.37 44.98 343,900 +0.34(+0.76%)
Feb 15, 2005 44.80 44.88 44.55 44.64 559,200 -0.07(-0.16%)
Feb 14, 2005 44.84 45.00 44.68 44.71 588,600 -0.11(-0.25%)
Feb 11, 2005 44.75 44.82 44.34 44.82 567,500 +0.07(+0.16%)
Feb 10, 2005 44.95 44.95 44.58 44.75 407,400 +0.03(+0.07%)
Feb 09, 2005 44.75 44.93 44.61 44.72 494,100 -0.05(-0.11%)
Feb 08, 2005 44.64 44.77 44.56 44.77 344,000 +0.13(+0.29%)
Feb 07, 2005 44.62 44.69 44.43 44.64 417,000 +0.02(+0.04%)
Feb 04, 2005 44.20 44.62 43.98 44.62 565,500 +0.62(+1.41%)
Feb 03, 2005 43.97 44.10 43.73 44.00 324,300 +0.03(+0.07%)
Feb 02, 2005 44.06 44.21 43.72 43.97 467,100 +0.02(+0.05%)
Feb 01, 2005 43.93 44.05 43.77 43.95 528,400 +0.14(+0.32%)
Jan 31, 2005 43.35 43.81 43.25 43.81 514,500 +0.71(+1.65%)
Jan 28, 2005 43.50 43.50 42.82 43.10 687,300 -0.29(-0.67%)
Jan 27, 2005 43.27 43.57 43.20 43.39 387,600 +0.21(+0.49%)
Jan 26, 2005 43.00 43.25 42.86 43.18 551,300 +0.41(+0.96%)
Jan 25, 2005 43.25 43.36 42.60 42.77 669,900 -0.23(-0.53%)
Jan 24, 2005 43.33 43.33 42.86 43.00 733,000 -0.12(-0.28%)
Jan 21, 2005 43.69 43.72 43.08 43.12 344,400 -0.38(-0.87%)
Jan 20, 2005 43.60 43.65 43.28 43.50 457,300 -0.09(-0.21%)
Jan 19, 2005 43.90 44.00 43.55 43.59 404,100 -0.16(-0.37%)
Jan 18, 2005 43.33 43.77 43.20 43.75 867,500 +0.49(+1.13%)
Jan 14, 2005 42.90 43.30 42.65 43.26 703,700 +0.40(+0.93%)
Jan 13, 2005 42.82 43.15 42.75 42.86 725,500 +0.20(+0.47%)
Jan 12, 2005 42.95 42.95 42.42 42.66 379,700 -0.08(-0.19%)
Jan 11, 2005 43.09 43.09 42.60 42.74 474,600 -0.28(-0.65%)
Jan 10, 2005 42.85 43.12 42.68 43.02 538,200 +0.31(+0.73%)
Jan 07, 2005 42.98 43.19 42.48 42.71 511,700 +0.03(+0.07%)
Jan 06, 2005 42.55 42.84 42.48 42.68 585,300 +0.18(+0.42%)
Jan 05, 2005 42.91 42.95 42.40 42.50 739,900 -0.25(-0.58%)
Jan 04, 2005 43.00 43.07 42.72 42.75 608,400 -0.01(-0.02%)
Jan 03, 2005 43.33 43.45 42.67 42.76 795,200 -0.37(-0.86%)
Dec 31, 2004 43.26 43.40 43.05 43.13 384,500 +0.01(+0.02%)
Dec 30, 2004 42.98 43.21 42.81 43.12 377,200 +0.19(+0.44%)
Dec 29, 2004 42.72 42.96 42.59 42.93 455,500 +0.38(+0.89%)
Dec 28, 2004 42.50 42.63 42.26 42.55 431,200 -0.04(-0.09%)
Dec 27, 2004 43.24 43.24 42.57 42.59 502,700 -0.57(-1.32%)
Dec 23, 2004 43.40 43.49 43.05 43.16 518,700 -0.09(-0.21%)
Dec 22, 2004 43.50 43.73 43.17 43.25 625,900 -0.25(-0.57%)
Dec 21, 2004 43.65 43.65 43.16 43.50 653,300 +0.20(+0.46%)
Dec 20, 2004 44.00 44.00 43.25 43.30 646,000 -0.39(-0.89%)
Dec 17, 2004 43.00 43.69 42.92 43.69 2,076,900 -0.47(-1.06%)
Dec 16, 2004 44.47 44.49 44.05 44.16 1,358,200 -0.58(-1.30%)
Dec 15, 2004 44.08 44.75 44.00 44.74 951,200 +0.77(+1.75%)
Dec 14, 2004 44.24 44.29 43.80 43.97 726,800 -0.15(-0.34%)
Dec 13, 2004 43.85 44.17 43.81 44.12 719,800 +0.59(+1.36%)
Dec 10, 2004 44.30 44.30 43.25 43.53 582,700 -0.11(-0.25%)
Dec 09, 2004 43.76 43.91 43.42 43.64 525,000 -0.04(-0.09%)
Dec 08, 2004 44.10 44.11 43.58 43.68 575,200 -0.23(-0.52%)
Dec 07, 2004 44.10 44.13 43.69 43.91 888,800 +0.06(+0.14%)
Dec 06, 2004 43.39 43.94 43.19 43.85 556,300 +0.39(+0.90%)
Dec 03, 2004 43.11 43.56 43.10 43.46 978,300 +0.46(+1.07%)
Dec 02, 2004 43.14 43.29 42.71 43.00 956,900 -0.13(-0.30%)
Dec 01, 2004 44.10 44.18 43.10 43.13 1,222,200 -0.75(-1.71%)
Nov 30, 2004 44.48 44.48 43.85 43.88 532,100 -0.45(-1.02%)
Nov 29, 2004 45.31 45.37 44.33 44.33 580,900 -0.97(-2.14%)
Nov 26, 2004 45.05 45.43 44.99 45.30 144,600 +0.07(+0.15%)
Nov 24, 2004 45.35 45.49 45.14 45.23 999,100 +0.53(+1.19%)
Nov 23, 2004 44.40 44.70 44.20 44.70 1,349,600 +0.31(+0.70%)
Nov 22, 2004 44.27 44.66 44.27 44.39 1,246,200 +0.02(+0.05%)
Nov 19, 2004 44.95 44.96 44.02 44.37 540,900 -0.41(-0.92%)
Nov 18, 2004 44.84 44.95 44.59 44.78 419,100 +0.38(+0.86%)
Nov 17, 2004 44.96 45.00 43.56 44.40 753,900 +0.05(+0.11%)
Nov 16, 2004 44.58 44.66 44.30 44.35 426,700 -0.23(-0.52%)
Nov 15, 2004 44.65 44.75 44.26 44.58 494,600 -0.14(-0.31%)
Nov 12, 2004 43.85 44.75 43.80 44.72 645,800 +0.75(+1.71%)
Nov 11, 2004 43.75 43.97 43.40 43.97 640,900 +0.26(+0.59%)
Nov 10, 2004 43.64 43.93 43.35 43.71 480,700 +0.17(+0.39%)
Nov 09, 2004 43.95 43.99 43.26 43.54 826,900 -0.41(-0.93%)
Nov 08, 2004 43.67 43.99 43.54 43.95 399,500 +0.51(+1.17%)
Nov 05, 2004 43.60 44.27 42.47 43.44 1,309,200 -0.95(-2.14%)
Nov 04, 2004 43.75 44.43 43.64 44.39 632,200 +0.84(+1.93%)
Nov 03, 2004 43.00 43.55 43.00 43.55 707,500 +0.94(+2.21%)
Nov 02, 2004 43.10 43.16 42.57 42.61 647,200 -0.48(-1.11%)
Nov 01, 2004 42.78 43.10 42.73 43.09 649,200 +0.38(+0.89%)
Oct 29, 2004 42.16 43.44 42.10 42.71 617,600 +0.65(+1.55%)
Oct 28, 2004 42.10 42.23 41.71 42.06 639,700 -0.03(-0.07%)
Oct 27, 2004 42.55 42.55 42.04 42.09 631,700 -0.51(-1.20%)
Oct 26, 2004 42.23 42.60 42.00 42.60 693,700 +0.51(+1.21%)
Oct 25, 2004 42.11 42.25 41.85 42.09 560,800 +0.16(+0.38%)
Oct 22, 2004 42.22 42.24 41.84 41.93 397,900 -0.12(-0.29%)
Oct 21, 2004 41.82 42.20 41.61 42.05 562,600 +0.29(+0.69%)
Oct 20, 2004 41.71 41.79 41.50 41.76 554,600 +0.15(+0.36%)
Oct 19, 2004 41.87 42.04 41.44 41.61 390,500 -0.07(-0.17%)
Oct 18, 2004 42.33 42.38 41.64 41.68 489,100 -0.45(-1.07%)
Oct 15, 2004 42.17 42.38 41.97 42.13 678,200 +0.19(+0.45%)
Oct 14, 2004 42.00 42.01 41.70 41.94 367,400 +0.10(+0.24%)
Oct 13, 2004 42.62 42.75 41.67 41.84 472,900 -0.65(-1.53%)
Oct 12, 2004 42.18 42.64 42.10 42.49 501,200 +0.39(+0.93%)
Oct 11, 2004 42.23 42.35 42.02 42.10 243,400 -0.13(-0.31%)
Oct 08, 2004 42.05 42.26 42.00 42.23 301,800 +0.27(+0.64%)
Oct 07, 2004 42.35 42.50 41.92 41.96 529,800 -0.54(-1.27%)
Oct 06, 2004 42.30 42.52 42.12 42.50 453,500 +0.25(+0.59%)
Oct 05, 2004 42.34 42.35 42.20 42.25 487,500 +0.00(+0.00%)
Oct 04, 2004 42.30 42.47 42.07 42.25 490,200 +0.12(+0.28%)
Oct 01, 2004 42.22 42.22 42.02 42.13 603,600 -0.06(-0.14%)
Sep 30, 2004 42.02 42.21 41.81 42.19 668,700 +0.21(+0.50%)
Sep 29, 2004 41.85 42.00 41.55 41.98 482,200 +0.13(+0.31%)
Sep 28, 2004 41.68 42.00 41.66 41.85 584,200 +0.30(+0.72%)
Sep 27, 2004 41.44 41.65 41.23 41.55 471,200 +0.11(+0.27%)
Sep 24, 2004 41.45 41.85 41.15 41.44 953,200 +0.61(+1.49%)
Sep 23, 2004 41.18 41.23 40.83 40.83 404,200 -0.30(-0.73%)
Sep 22, 2004 41.24 41.26 40.94 41.13 412,300 -0.13(-0.32%)
Sep 21, 2004 41.23 41.34 41.11 41.26 470,300 +0.10(+0.24%)
Sep 20, 2004 41.02 41.22 41.01 41.16 336,200 +0.02(+0.05%)
Sep 17, 2004 41.30 41.31 41.11 41.14 941,000 -0.12(-0.29%)
Sep 16, 2004 40.92 41.35 40.86 41.26 624,100 +0.54(+1.33%)
Sep 15, 2004 41.03 41.14 40.61 40.72 405,300 -0.20(-0.49%)
Sep 14, 2004 41.33 41.35 40.82 40.92 698,800 -0.29(-0.70%)
Sep 13, 2004 41.18 41.21 40.97 41.21 528,300 +0.11(+0.27%)
Sep 10, 2004 40.99 41.13 40.72 41.10 435,800 +0.24(+0.59%)
Sep 09, 2004 41.20 41.35 40.78 40.86 574,100 -0.24(-0.58%)
Sep 08, 2004 41.70 41.70 41.05 41.10 659,300 -0.54(-1.30%)
Sep 07, 2004 41.48 41.64 41.37 41.64 423,200 +0.38(+0.92%)
Sep 03, 2004 41.49 41.57 41.19 41.26 429,500 -0.23(-0.55%)
Sep 02, 2004 41.45 41.51 41.30 41.49 279,400 +0.08(+0.19%)
Sep 01, 2004 41.42 41.50 41.11 41.41 540,000 +0.09(+0.22%)
Aug 31, 2004 40.83 41.32 40.81 41.32 588,400 +0.51(+1.25%)
Aug 30, 2004 40.77 40.92 40.67 40.81 435,500 -0.01(-0.02%)
Aug 27, 2004 40.89 40.89 40.64 40.82 518,500 +0.07(+0.17%)
Aug 26, 2004 40.90 40.97 40.54 40.75 475,400 -0.14(-0.34%)
Aug 25, 2004 40.63 40.92 40.57 40.89 427,200 +0.35(+0.86%)
Aug 24, 2004 40.25 40.59 40.10 40.54 747,300 +0.46(+1.15%)
Aug 23, 2004 39.95 40.20 39.92 40.08 419,200 +0.02(+0.05%)
Aug 20, 2004 40.15 40.23 39.96 40.06 433,300 -0.09(-0.22%)
Aug 19, 2004 40.45 40.45 40.10 40.15 425,000 -0.30(-0.74%)
Aug 18, 2004 39.98 40.45 39.98 40.45 483,800 +0.49(+1.23%)
Aug 17, 2004 40.00 40.05 39.84 39.96 419,600 +0.09(+0.23%)
Aug 16, 2004 39.63 39.91 39.61 39.87 444,400 +0.31(+0.78%)
Aug 13, 2004 39.66 39.66 39.39 39.56 506,000 +0.00(+0.00%)
Aug 12, 2004 39.90 39.90 39.55 39.56 618,500 -0.26(-0.65%)
Aug 11, 2004 40.13 40.13 39.73 39.82 899,100 -0.31(-0.77%)
Aug 10, 2004 40.35 40.38 40.01 40.13 376,000 -0.10(-0.25%)
Aug 09, 2004 40.05 40.40 39.95 40.23 575,200 +0.19(+0.47%)
Aug 06, 2004 40.03 40.51 39.97 40.04 1,426,900 +0.01(+0.02%)
Aug 05, 2004 40.45 40.52 39.92 40.03 451,400 -0.42(-1.04%)
Aug 04, 2004 40.31 40.57 40.05 40.45 444,500 +0.14(+0.35%)
Aug 03, 2004 40.30 40.46 40.12 40.31 1,039,300 +0.02(+0.05%)
Aug 02, 2004 40.17 40.38 39.98 40.29 549,400 +0.12(+0.30%)
Jul 30, 2004 39.71 40.17 39.71 40.17 656,200 +0.47(+1.18%)
Jul 29, 2004 39.66 40.06 39.58 39.70 596,400 +0.15(+0.38%)
Jul 28, 2004 39.53 39.75 39.38 39.55 738,600 +0.03(+0.08%)
Jul 27, 2004 39.85 39.94 39.31 39.52 468,500 -0.18(-0.45%)
Jul 26, 2004 39.96 40.12 39.52 39.70 677,800 -0.22(-0.55%)
Jul 23, 2004 40.07 40.15 39.78 39.92 547,500 -0.15(-0.37%)
Jul 22, 2004 40.57 40.65 39.95 40.07 601,400 -0.49(-1.21%)
Jul 21, 2004 41.45 41.45 40.56 40.56 554,300 -0.64(-1.55%)
Jul 20, 2004 41.35 41.50 41.14 41.20 641,500 -0.08(-0.19%)
Jul 19, 2004 41.07 41.48 41.04 41.28 436,200 +0.15(+0.36%)
Jul 16, 2004 41.00 41.22 40.91 41.13 499,000 +0.36(+0.88%)
Jul 15, 2004 40.52 40.87 40.40 40.77 492,300 +0.25(+0.62%)
Jul 14, 2004 40.37 40.63 40.23 40.52 448,300 +0.15(+0.37%)
Jul 13, 2004 40.44 40.56 40.33 40.37 463,100 -0.08(-0.20%)
Jul 12, 2004 40.50 40.58 40.40 40.45 583,600 -0.05(-0.12%)
Jul 09, 2004 40.46 40.60 40.40 40.50 630,600 +0.04(+0.10%)
Jul 08, 2004 40.71 40.71 40.40 40.46 973,600 -0.25(-0.61%)
Jul 07, 2004 40.50 40.93 40.26 40.71 752,000 -0.09(-0.22%)
Jul 06, 2004 40.80 41.00 40.72 40.80 950,900 -0.02(-0.05%)
Jul 02, 2004 40.35 40.82 40.35 40.82 459,600 +0.49(+1.21%)
Jul 01, 2004 40.43 40.57 40.00 40.33 583,700 -0.21(-0.52%)
Jun 30, 2004 40.20 40.60 39.71 40.54 602,500 +0.37(+0.92%)
Jun 29, 2004 40.68 40.71 40.10 40.17 487,000 -0.44(-1.08%)
Jun 28, 2004 40.56 40.99 40.47 40.61 447,800 +0.25(+0.62%)
Jun 25, 2004 40.65 40.65 40.25 40.36 375,500 -0.18(-0.44%)
Jun 24, 2004 40.57 40.80 40.54 40.54 354,800 -0.14(-0.34%)
Jun 23, 2004 40.68 40.73 40.46 40.68 489,700 +0.05(+0.12%)
Jun 22, 2004 40.60 40.86 40.49 40.63 548,000 -0.04(-0.10%)
Jun 21, 2004 40.58 40.78 40.46 40.67 572,100 +0.21(+0.52%)
Jun 18, 2004 40.16 40.62 40.16 40.46 1,088,800 +0.31(+0.77%)
Jun 17, 2004 40.07 40.35 39.90 40.15 2,160,600 -0.27(-0.67%)
Jun 16, 2004 40.15 40.47 40.10 40.42 963,800 +0.43(+1.08%)
Jun 15, 2004 40.20 40.49 39.94 39.99 633,900 +0.00(+0.00%)
Jun 14, 2004 40.14 40.14 39.86 39.99 455,600 -0.14(-0.35%)
Jun 10, 2004 39.84 40.18 39.84 40.13 581,700 +0.24(+0.60%)
Jun 09, 2004 40.11 40.20 39.79 39.89 429,400 -0.22(-0.55%)
Jun 08, 2004 40.06 40.13 39.85 40.11 515,900 -0.01(-0.02%)
Jun 07, 2004 39.66 40.12 39.66 40.12 345,100 +0.47(+1.19%)
Jun 04, 2004 39.74 39.89 39.51 39.65 428,100 -0.04(-0.10%)
Jun 03, 2004 40.06 40.06 39.61 39.69 477,800 -0.37(-0.92%)
Jun 02, 2004 40.03 40.25 39.80 40.06 415,100 +0.09(+0.23%)
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.