DTE Energy (NY: DTE )

115.13 USD -1.61 (-1.38%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 45.51 46.00 45.40 45.51 961,759 +0.02(+0.04%)
May 27, 2010 45.28 45.54 44.87 45.49 829,229 +0.95(+2.13%)
May 26, 2010 44.96 45.38 44.42 44.54 1,614,177 -0.20(-0.45%)
May 25, 2010 43.94 44.77 43.29 44.74 2,041,110 -0.12(-0.27%)
May 24, 2010 44.93 45.53 44.76 44.86 877,113 -0.53(-1.17%)
May 21, 2010 44.48 45.39 44.19 45.39 1,979,784 +0.29(+0.64%)
May 20, 2010 45.34 45.95 45.00 45.10 1,863,628 -1.39(-2.99%)
May 19, 2010 46.85 47.15 46.15 46.49 870,917 -0.68(-1.44%)
May 18, 2010 48.06 48.26 47.10 47.17 88,600 -0.43(-0.90%)
May 17, 2010 47.30 47.77 46.76 47.60 1,095,511 +0.30(+0.63%)
May 14, 2010 47.30 47.87 47.06 47.30 1,631,106 -0.49(-1.03%)
May 13, 2010 47.81 48.44 47.60 47.79 1,346,148 -0.16(-0.33%)
May 12, 2010 47.76 48.17 47.47 47.95 954,723 +0.23(+0.48%)
May 11, 2010 47.76 48.31 47.61 47.72 100 +0.32(+0.68%)
May 10, 2010 46.78 47.48 46.76 47.40 1,399,629 +1.71(+3.74%)
May 07, 2010 46.52 46.88 45.49 45.69 2,631,416 -0.87(-1.87%)
May 06, 2010 46.52 47.67 43.00 46.56 200 -1.47(-3.06%)
May 05, 2010 47.82 48.07 47.41 48.03 1,375,013 -0.11(-0.23%)
May 04, 2010 48.35 48.63 47.93 48.14 1,735,235 -0.77(-1.57%)
May 03, 2010 48.31 49.05 48.14 48.91 1,292,384 +0.74(+1.54%)
Apr 30, 2010 48.20 48.78 48.00 48.17 1,530,324 +0.10(+0.21%)
Apr 29, 2010 48.45 48.79 48.01 48.07 1,534,326 -0.22(-0.46%)
Apr 28, 2010 47.21 48.49 47.01 48.29 1,908,194 +1.42(+3.03%)
Apr 27, 2010 47.32 47.68 46.72 46.87 1,159,641 -0.68(-1.43%)
Apr 26, 2010 47.82 47.97 47.51 47.55 874,319 -0.38(-0.79%)
Apr 23, 2010 47.30 47.98 47.01 47.93 1,147,635 +0.67(+1.42%)
Apr 22, 2010 46.64 47.33 46.44 47.26 1,227,784 +0.44(+0.94%)
Apr 21, 2010 46.82 46.91 46.19 46.82 7,155 +0.61(+1.32%)
Apr 20, 2010 46.17 46.30 45.96 46.21 880,548 +0.31(+0.68%)
Apr 19, 2010 45.49 46.08 45.49 45.90 1,250,771 +0.26(+0.57%)
Apr 16, 2010 46.05 46.21 45.20 45.64 1,515,587 -0.48(-1.04%)
Apr 15, 2010 45.99 46.35 45.62 46.12 1,135,328 +0.13(+0.28%)
Apr 14, 2010 46.04 46.04 45.58 45.99 1,010,664 -0.04(-0.09%)
Apr 13, 2010 46.24 46.25 45.70 46.03 539,287 -0.22(-0.48%)
Apr 12, 2010 46.30 46.47 46.14 46.25 638,334 +0.13(+0.28%)
Apr 09, 2010 45.99 46.13 45.51 46.12 688,891 +0.24(+0.52%)
Apr 08, 2010 46.07 46.08 45.70 45.88 782,822 -0.24(-0.52%)
Apr 07, 2010 46.48 46.56 45.87 46.12 622,472 -0.36(-0.77%)
Apr 06, 2010 45.52 46.49 45.01 46.48 936,018 +1.09(+2.40%)
Apr 05, 2010 45.46 45.75 45.28 45.39 677,514 +0.01(+0.02%)
Apr 01, 2010 44.70 45.38 45.38 45.38 786,800 +0.78(+1.75%)
Mar 31, 2010 45.07 45.10 44.42 44.60 1,536,738 -0.60(-1.33%)
Mar 30, 2010 45.34 45.54 45.12 45.20 1,110,859 -0.18(-0.40%)
Mar 29, 2010 44.88 45.38 44.80 45.38 732,058 +0.68(+1.52%)
Mar 26, 2010 44.70 45.04 44.41 44.70 1,124,283 +0.01(+0.02%)
Mar 25, 2010 45.23 45.31 44.63 44.69 1,176,525 -0.35(-0.78%)
Mar 24, 2010 45.19 45.32 44.97 45.04 1,797,992 -0.24(-0.53%)
Mar 23, 2010 44.94 45.32 44.77 45.28 1,044,301 +0.32(+0.71%)
Mar 22, 2010 44.92 45.08 44.74 44.96 789,104 -0.14(-0.31%)
Mar 19, 2010 45.17 45.36 44.76 45.10 1,348,590 -0.04(-0.09%)
Mar 18, 2010 45.21 45.30 45.03 45.14 1,164,274 -0.68(-1.48%)
Mar 17, 2010 45.74 45.93 45.43 45.82 1,269,944 +0.21(+0.46%)
Mar 16, 2010 45.07 45.63 44.97 45.61 926,846 +0.55(+1.22%)
Mar 15, 2010 44.89 45.08 44.80 45.06 994,685 +0.19(+0.42%)
Mar 12, 2010 45.09 45.14 44.52 44.87 742,621 -0.04(-0.09%)
Mar 11, 2010 44.72 44.91 44.57 44.91 654,802 +0.10(+0.22%)
Mar 10, 2010 44.91 44.95 44.38 44.81 1,342,670 -0.13(-0.29%)
Mar 09, 2010 44.61 44.99 44.51 44.94 1,566,802 +0.10(+0.22%)
Mar 08, 2010 44.98 45.10 44.78 44.84 1,158,033 -0.20(-0.44%)
Mar 05, 2010 44.89 45.14 44.67 45.04 1,073,038 +0.34(+0.76%)
Mar 04, 2010 44.59 44.82 44.32 44.70 999,474 +0.11(+0.25%)
Mar 03, 2010 44.82 45.23 44.55 44.59 1,410,855 -0.06(-0.13%)
Mar 02, 2010 44.53 44.78 44.46 44.65 964,722 +0.34(+0.77%)
Mar 01, 2010 43.71 44.37 43.66 44.31 1,320,892 +0.89(+2.05%)
Feb 26, 2010 43.95 44.10 43.35 43.42 1,239,993 -0.53(-1.21%)
Feb 25, 2010 43.86 43.99 43.19 43.95 1,286,877 -0.31(-0.70%)
Feb 24, 2010 44.13 44.33 43.57 44.26 1,238,330 +0.27(+0.61%)
Feb 23, 2010 44.45 44.62 43.88 43.99 1,860,485 -0.63(-1.41%)
Feb 22, 2010 44.68 44.99 44.47 44.62 1,266,944 +0.02(+0.04%)
Feb 19, 2010 43.43 44.90 43.43 44.60 2,801,284 +1.01(+2.32%)
Feb 18, 2010 42.72 43.61 42.72 43.59 1,161,015 +0.71(+1.66%)
Feb 17, 2010 43.29 43.30 42.75 42.88 934,448 -0.19(-0.44%)
Feb 16, 2010 42.31 43.07 42.23 43.07 824,117 +1.12(+2.67%)
Feb 12, 2010 41.98 41.95 41.95 41.95 1,109,400 -0.38(-0.90%)
Feb 11, 2010 41.81 42.34 41.31 42.33 886,227 +0.38(+0.91%)
Feb 10, 2010 42.03 42.28 41.63 41.95 1,080,612 -0.05(-0.12%)
Feb 09, 2010 41.97 42.58 41.58 42.00 1,315,608 +0.19(+0.45%)
Feb 08, 2010 41.84 42.01 41.43 41.81 1,257,217 +0.03(+0.07%)
Feb 05, 2010 41.68 41.86 41.25 41.78 2,090,964 +0.03(+0.07%)
Feb 04, 2010 42.39 42.57 41.75 41.75 1,295,796 -0.93(-2.18%)
Feb 03, 2010 42.94 43.03 42.51 42.68 533,037 -0.35(-0.81%)
Feb 02, 2010 42.56 43.05 42.08 43.03 811,999 +0.56(+1.32%)
Feb 01, 2010 42.23 42.61 41.82 42.47 1,048,307 +0.43(+1.02%)
Jan 29, 2010 42.60 42.77 42.03 42.04 1,304,873 -0.36(-0.85%)
Jan 28, 2010 42.81 42.83 42.33 42.40 1,088,148 -0.35(-0.82%)
Jan 27, 2010 42.93 42.93 42.25 42.75 1,079,522 -0.29(-0.67%)
Jan 26, 2010 42.41 43.35 42.41 43.04 1,629,560 +0.38(+0.89%)
Jan 25, 2010 42.47 42.93 41.91 42.66 1,676,680 +0.60(+1.43%)
Jan 22, 2010 42.81 42.87 42.01 42.06 2,046,836 -0.79(-1.84%)
Jan 21, 2010 43.78 44.17 42.68 42.85 2,047,204 -1.03(-2.35%)
Jan 20, 2010 43.84 44.05 43.34 43.88 1,507,993 -0.45(-1.02%)
Jan 19, 2010 44.04 44.42 43.94 44.33 1,124,112 +0.40(+0.91%)
Jan 15, 2010 44.18 43.93 43.93 43.93 1,350,600 -0.36(-0.81%)
Jan 14, 2010 44.14 44.35 43.83 44.29 1,010,968 +0.17(+0.39%)
Jan 13, 2010 43.97 44.18 43.79 44.12 1,119,521 +0.39(+0.89%)
Jan 12, 2010 43.59 44.04 43.31 43.73 2,342,769 -0.04(-0.09%)
Jan 11, 2010 43.43 43.78 43.04 43.77 1,229,787 +0.61(+1.41%)
Jan 08, 2010 42.69 43.23 42.45 43.16 948,728 +0.33(+0.77%)
Jan 07, 2010 43.22 43.31 42.61 42.83 1,210,184 -0.40(-0.93%)
Jan 06, 2010 43.05 43.60 43.02 43.23 1,531,727 +0.18(+0.42%)
Jan 05, 2010 43.41 43.79 42.74 43.05 2,127,126 -0.49(-1.13%)
Jan 04, 2010 43.90 44.22 43.44 43.54 1,421,559 -0.05(-0.11%)
Dec 31, 2009 44.40 43.59 43.59 43.59 767,200 -0.76(-1.71%)
Dec 30, 2009 44.49 44.63 44.18 44.35 738,091 -0.25(-0.56%)
Dec 29, 2009 44.75 44.96 44.55 44.60 711,539 -0.04(-0.09%)
Dec 28, 2009 44.59 44.87 44.41 44.64 501,870 +0.07(+0.16%)
Dec 24, 2009 43.95 44.60 43.95 44.57 387,327 +0.64(+1.46%)
Dec 23, 2009 43.30 43.96 43.30 43.93 976,028 +0.56(+1.29%)
Dec 22, 2009 43.30 43.53 43.16 43.37 1,129,238 +0.07(+0.16%)
Dec 21, 2009 43.24 43.37 43.14 43.30 1,196,153 +0.32(+0.74%)
Dec 18, 2009 42.56 43.02 42.31 42.98 1,626,737 +0.50(+1.18%)
Dec 17, 2009 43.19 43.19 42.43 42.48 1,887,174 -1.24(-2.83%)
Dec 16, 2009 44.17 44.17 43.60 43.72 1,608,834 -0.22(-0.51%)
Dec 15, 2009 44.09 44.09 43.54 43.94 1,135,846 -0.23(-0.52%)
Dec 14, 2009 44.16 44.22 43.95 44.17 901,963 +0.22(+0.50%)
Dec 11, 2009 43.24 44.06 43.07 43.95 1,172,469 +0.74(+1.71%)
Dec 10, 2009 42.90 43.42 42.73 43.21 897,021 +0.46(+1.08%)
Dec 09, 2009 42.53 42.85 42.38 42.75 1,076,694 +0.14(+0.33%)
Dec 08, 2009 42.49 42.66 42.01 42.61 1,059,482 -0.03(-0.07%)
Dec 07, 2009 42.28 42.89 42.09 42.64 1,432,821 +0.47(+1.11%)
Dec 04, 2009 42.59 42.61 41.65 42.17 1,592,068 +0.05(+0.12%)
Dec 03, 2009 41.95 42.54 41.81 42.12 1,367,693 +0.24(+0.57%)
Dec 02, 2009 41.02 41.93 40.76 41.88 2,219,219 +0.88(+2.15%)
Dec 01, 2009 40.46 41.04 40.46 41.00 1,330,446 +0.89(+2.22%)
Nov 30, 2009 39.79 40.23 39.78 40.11 1,023,305 +0.28(+0.71%)
Nov 27, 2009 39.98 40.37 39.52 39.83 457,163 -0.76(-1.87%)
Nov 25, 2009 40.33 40.73 40.21 40.59 1,306,005 +0.32(+0.79%)
Nov 24, 2009 40.28 40.40 39.95 40.27 1,128,007 +0.13(+0.32%)
Nov 23, 2009 39.89 40.44 39.89 40.14 795,861 +0.46(+1.16%)
Nov 20, 2009 39.70 39.92 39.55 39.68 1,640,707 -0.17(-0.43%)
Nov 19, 2009 40.00 40.16 39.58 39.85 1,258,957 -0.42(-1.04%)
Nov 18, 2009 40.17 40.70 40.09 40.27 1,698,023 +0.06(+0.15%)
Nov 17, 2009 40.30 40.52 40.13 40.21 1,174,013 +0.01(+0.02%)
Nov 16, 2009 39.88 40.24 39.77 40.20 1,351,645 +0.52(+1.31%)
Nov 13, 2009 39.45 39.80 39.34 39.68 1,504,043 +0.23(+0.58%)
Nov 12, 2009 39.31 40.04 39.29 39.45 1,771,956 -0.06(-0.15%)
Nov 11, 2009 39.49 39.74 39.32 39.51 1,010,041 +0.22(+0.56%)
Nov 10, 2009 39.09 39.44 38.97 39.29 1,072,567 +0.10(+0.26%)
Nov 09, 2009 38.50 39.24 38.48 39.19 1,715,109 +0.85(+2.22%)
Nov 06, 2009 38.37 38.70 38.13 38.34 1,117,288 -0.20(-0.52%)
Nov 05, 2009 37.87 38.58 37.87 38.54 1,132,572 +0.81(+2.15%)
Nov 04, 2009 37.70 38.38 37.53 37.73 1,521,205 +0.14(+0.37%)
Nov 03, 2009 36.93 37.63 36.81 37.59 1,594,169 +0.54(+1.46%)
Nov 02, 2009 37.12 37.28 36.65 37.05 1,335,553 +0.07(+0.19%)
Oct 30, 2009 38.41 38.41 36.89 36.98 2,508,788 -1.50(-3.90%)
Oct 29, 2009 37.71 38.51 37.30 38.48 1,820,878 +0.87(+2.31%)
Oct 28, 2009 37.97 37.99 37.42 37.61 1,285,633 -0.32(-0.84%)
Oct 27, 2009 37.65 38.33 37.65 37.93 1,209,041 +0.38(+1.01%)
Oct 26, 2009 37.88 38.33 37.36 37.55 1,340,158 -0.30(-0.79%)
Oct 23, 2009 38.14 38.20 37.76 37.85 953,064 -0.76(-1.97%)
Oct 22, 2009 38.60 38.76 38.14 38.61 1,156,771 +0.01(+0.03%)
Oct 21, 2009 38.61 39.07 38.10 38.60 2,109,546 -0.06(-0.16%)
Oct 20, 2009 38.23 38.66 38.18 38.66 3,700,622 +0.76(+2.01%)
Oct 19, 2009 36.56 38.50 36.28 37.90 4,057,703 +1.37(+3.75%)
Oct 16, 2009 35.93 36.74 35.93 36.53 1,345,220 +0.20(+0.55%)
Oct 15, 2009 35.95 36.39 35.75 36.33 1,082,159 +0.37(+1.03%)
Oct 14, 2009 35.87 36.00 35.68 35.96 1,213,010 +0.28(+0.78%)
Oct 13, 2009 35.55 35.73 35.29 35.68 1,377,497 +0.17(+0.48%)
Oct 12, 2009 35.33 35.72 35.15 35.51 808,773 +0.39(+1.11%)
Oct 09, 2009 34.94 35.12 34.70 35.12 632,227 +0.24(+0.69%)
Oct 08, 2009 34.93 35.04 34.69 34.88 634,903 +0.10(+0.29%)
Oct 07, 2009 34.46 34.79 34.33 34.78 688,447 +0.21(+0.61%)
Oct 06, 2009 34.26 34.57 34.00 34.57 1,097,616 +0.35(+1.02%)
Oct 05, 2009 34.31 34.33 33.75 34.22 980,404 +0.18(+0.53%)
Oct 02, 2009 34.60 34.75 34.00 34.04 902,640 -0.72(-2.07%)
Oct 01, 2009 35.30 35.30 34.72 34.76 1,054,341 -0.38(-1.08%)
Sep 30, 2009 35.57 35.60 35.03 35.14 934,525 -0.44(-1.24%)
Sep 29, 2009 35.43 35.66 35.24 35.58 577,086 +0.16(+0.45%)
Sep 28, 2009 35.08 35.58 35.08 35.42 354,580 +0.39(+1.11%)
Sep 25, 2009 35.10 35.28 35.00 35.03 463,646 -0.09(-0.26%)
Sep 24, 2009 35.17 35.37 34.95 35.12 862,142 +0.14(+0.40%)
Sep 23, 2009 34.81 35.66 34.79 34.98 1,253,509 +0.28(+0.81%)
Sep 22, 2009 35.24 35.44 34.68 34.70 955,760 -0.47(-1.34%)
Sep 21, 2009 35.16 35.23 34.95 35.17 673,536 -0.08(-0.23%)
Sep 18, 2009 35.45 35.66 35.09 35.25 1,364,144 -0.09(-0.25%)
Sep 17, 2009 35.70 36.15 35.13 35.34 1,257,230 -0.80(-2.20%)
Sep 16, 2009 36.10 36.46 35.79 36.14 1,129,132 +0.25(+0.68%)
Sep 15, 2009 35.74 35.93 35.58 35.89 1,918,391 +0.16(+0.45%)
Sep 14, 2009 35.16 35.78 35.10 35.73 1,161,483 +0.61(+1.74%)
Sep 11, 2009 35.35 35.39 35.00 35.12 683,419 -0.20(-0.57%)
Sep 10, 2009 35.20 35.36 34.79 35.32 914,116 +0.29(+0.83%)
Sep 09, 2009 34.99 35.36 34.92 35.03 1,014,822 +0.08(+0.23%)
Sep 08, 2009 35.06 35.12 34.85 34.95 675,073 +0.07(+0.20%)
Sep 04, 2009 34.73 34.88 34.42 34.88 553,879 +0.25(+0.72%)
Sep 03, 2009 34.44 34.64 34.13 34.63 851,953 +0.45(+1.32%)
Sep 02, 2009 34.30 34.54 33.97 34.18 886,978 -0.25(-0.73%)
Sep 01, 2009 34.74 35.17 34.39 34.43 880,121 -0.35(-1.01%)
Aug 31, 2009 34.92 35.06 34.72 34.78 777,358 -0.27(-0.77%)
Aug 28, 2009 35.32 35.47 34.81 35.05 637,377 -0.17(-0.48%)
Aug 27, 2009 35.27 35.46 35.09 35.22 585,786 -0.18(-0.51%)
Aug 26, 2009 35.40 35.58 35.17 35.40 659,559 -0.02(-0.06%)
Aug 25, 2009 35.38 35.70 35.19 35.42 703,186 +0.07(+0.20%)
Aug 24, 2009 35.62 35.62 35.10 35.35 687,139 +0.01(+0.03%)
Aug 21, 2009 35.00 35.36 34.77 35.34 853,514 +0.56(+1.61%)
Aug 20, 2009 34.79 34.85 34.32 34.78 697,550 +0.07(+0.20%)
Aug 19, 2009 33.80 34.85 33.76 34.71 990,359 +0.71(+2.09%)
Aug 18, 2009 33.96 34.09 33.75 34.00 534,347 +0.14(+0.40%)
Aug 17, 2009 33.91 34.42 33.53 33.86 796,841 -0.25(-0.72%)
Aug 14, 2009 33.84 34.28 33.70 34.11 704,908 +0.17(+0.50%)
Aug 13, 2009 33.89 34.15 33.73 33.94 645,163 -0.12(-0.35%)
Aug 12, 2009 34.03 34.35 33.83 34.06 852,595 -0.06(-0.18%)
Aug 11, 2009 34.21 34.22 33.94 34.12 601,358 -0.12(-0.35%)
Aug 10, 2009 34.38 34.38 33.87 34.24 585,913 -0.18(-0.52%)
Aug 07, 2009 34.10 34.57 33.83 34.42 663,127 +0.59(+1.74%)
Aug 06, 2009 34.10 34.10 33.65 33.83 638,524 -0.08(-0.24%)
Aug 05, 2009 34.30 34.39 33.71 33.91 724,103 -0.31(-0.91%)
Aug 04, 2009 34.13 34.44 34.02 34.22 576,642 +0.02(+0.06%)
Aug 03, 2009 34.44 34.83 34.03 34.20 828,887 -0.26(-0.75%)
Jul 31, 2009 35.25 35.55 34.23 34.46 1,425,709 -0.62(-1.77%)
Jul 30, 2009 34.60 35.23 34.37 35.08 769,265 +0.76(+2.21%)
Jul 29, 2009 34.37 34.75 33.97 34.32 976,864 -0.31(-0.90%)
Jul 28, 2009 34.81 34.86 34.31 34.63 884,667 -0.31(-0.89%)
Jul 27, 2009 34.66 34.99 34.66 34.94 593,488 +0.24(+0.69%)
Jul 24, 2009 34.00 34.71 34.00 34.70 320 +0.67(+1.97%)
Jul 23, 2009 33.01 34.10 32.88 34.03 980,632 +0.98(+2.97%)
Jul 22, 2009 33.03 33.32 32.87 33.05 577,834 -0.03(-0.09%)
Jul 21, 2009 33.17 33.17 32.73 33.08 551,729 +0.30(+0.92%)
Jul 20, 2009 32.85 32.85 32.36 32.78 512,240 +0.17(+0.52%)
Jul 17, 2009 32.72 32.75 32.27 32.61 776,165 -0.12(-0.37%)
Jul 16, 2009 32.51 32.87 32.13 32.73 898,215 +0.15(+0.46%)
Jul 15, 2009 32.11 32.61 31.97 32.58 1,273,294 +0.73(+2.29%)
Jul 14, 2009 31.59 31.85 31.20 31.85 772,555 +0.36(+1.14%)
Jul 13, 2009 30.92 31.51 30.88 31.49 919,599 +0.63(+2.04%)
Jul 10, 2009 31.13 31.19 30.59 30.86 1,221,423 -0.38(-1.22%)
Jul 09, 2009 31.31 31.44 30.83 31.24 700,238 +0.01(+0.03%)
Jul 08, 2009 31.68 31.73 30.99 31.23 937,394 -0.13(-0.41%)
Jul 07, 2009 32.33 32.33 31.31 31.36 1,004,480 -0.86(-2.67%)
Jul 06, 2009 31.01 32.30 30.88 32.22 1,435,468 +1.48(+4.81%)
Jul 02, 2009 32.22 32.22 30.74 30.74 811,902 -1.78(-5.47%)
Jul 01, 2009 32.12 32.56 31.99 32.52 684,121 +0.52(+1.63%)
Jun 30, 2009 32.35 32.35 31.62 32.00 1,214,160 -0.41(-1.27%)
Jun 29, 2009 32.01 32.43 31.86 32.41 851,101 +0.45(+1.41%)
Jun 26, 2009 31.86 32.08 31.56 31.96 815,200 +0.07(+0.22%)
Jun 25, 2009 31.30 31.93 31.23 31.89 857,018 +0.75(+2.41%)
Jun 24, 2009 30.94 31.38 30.84 31.14 947,291 +0.31(+1.01%)
Jun 23, 2009 31.50 31.50 30.70 30.83 969,144 -0.60(-1.91%)
Jun 22, 2009 31.06 31.66 31.06 31.43 1,455,516 +0.13(+0.42%)
Jun 19, 2009 32.12 32.18 31.27 31.30 1,405,989 -0.62(-1.94%)
Jun 18, 2009 31.34 32.00 30.80 31.92 1,042,861 +0.57(+1.82%)
Jun 17, 2009 31.12 31.73 31.01 31.35 1,368,975 +0.18(+0.58%)
Jun 16, 2009 31.24 31.40 30.88 31.17 1,062,067 -0.07(-0.22%)
Jun 15, 2009 31.70 31.81 31.02 31.24 931,129 -0.72(-2.25%)
Jun 12, 2009 31.30 32.10 31.15 31.96 908,450 +0.43(+1.36%)
Jun 11, 2009 30.98 31.78 30.80 31.53 1,320,852 +0.20(+0.64%)
Jun 10, 2009 31.01 31.33 30.87 31.33 1,225,225 +0.43(+1.39%)
Jun 09, 2009 31.27 31.37 30.61 30.90 1,001,185 -0.32(-1.02%)
Jun 08, 2009 31.30 31.45 30.89 31.22 1,050,759 -0.29(-0.92%)
Jun 05, 2009 31.42 31.78 31.06 31.51 1,396,891 +0.26(+0.83%)
Jun 04, 2009 31.12 31.41 30.98 31.25 1,009,807 +0.31(+1.00%)
Jun 03, 2009 31.32 31.36 30.73 30.94 1,185,579 -0.34(-1.09%)
Jun 02, 2009 31.55 31.63 31.17 31.28 1,592,386 -0.28(-0.89%)
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.