DTE Energy (NY: DTE )

113.95 USD +0.57 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 51.46 51.82 51.36 51.51 837,194 +0.04(+0.08%)
May 23, 2011 51.47 51.89 51.41 51.47 956,297 -0.43(-0.83%)
May 20, 2011 51.80 52.16 51.56 51.90 883,738 -0.01(-0.02%)
May 19, 2011 51.79 51.96 51.62 51.91 792,892 +0.23(+0.45%)
May 18, 2011 52.14 52.14 51.44 51.68 1,081,391 -0.44(-0.84%)
May 17, 2011 52.03 52.43 51.70 52.12 956,322 +0.07(+0.13%)
May 16, 2011 52.29 52.78 51.97 52.05 849,646 -0.49(-0.93%)
May 13, 2011 52.45 52.72 52.13 52.54 950,229 +0.09(+0.17%)
May 12, 2011 51.85 52.53 51.80 52.45 729,211 +0.51(+0.98%)
May 11, 2011 51.90 52.20 51.67 51.94 1,685,185 -0.05(-0.10%)
May 10, 2011 51.36 52.16 51.29 51.99 1,121,496 +0.80(+1.56%)
May 09, 2011 51.06 51.29 50.72 51.19 1,038,235 +0.03(+0.06%)
May 06, 2011 51.67 51.68 50.91 51.16 755,157 +0.32(+0.63%)
May 05, 2011 51.29 51.30 50.62 50.84 969,892 -0.63(-1.22%)
May 04, 2011 51.17 51.52 50.96 51.47 1,390,392 +0.01(+0.02%)
May 03, 2011 51.00 51.66 50.81 51.46 2,431,965 +0.37(+0.72%)
May 02, 2011 50.99 51.17 50.96 51.09 1,431,234 +0.56(+1.11%)
Apr 29, 2011 49.91 50.58 49.80 50.53 1,235,924 +0.57(+1.14%)
Apr 28, 2011 49.51 50.00 49.49 49.96 1,156,980 +0.34(+0.69%)
Apr 27, 2011 49.00 49.75 48.86 49.62 1,084,286 +0.75(+1.53%)
Apr 26, 2011 49.45 49.61 48.23 48.87 2,392,321 -0.54(-1.09%)
Apr 25, 2011 49.29 49.46 49.05 49.41 807,267 -0.06(-0.12%)
Apr 21, 2011 49.46 49.55 49.19 49.47 526,167 +0.07(+0.14%)
Apr 20, 2011 49.14 49.56 49.07 49.40 703,456 +0.70(+1.44%)
Apr 19, 2011 48.89 49.00 48.67 48.70 585,410 -0.10(-0.20%)
Apr 18, 2011 48.94 49.33 48.63 48.80 844,844 -0.54(-1.09%)
Apr 15, 2011 48.58 49.48 48.53 49.34 1,096,186 +0.97(+2.01%)
Apr 14, 2011 48.23 48.48 48.06 48.37 925,290 -0.11(-0.23%)
Apr 13, 2011 48.46 48.79 48.39 48.48 1,016,688 +0.13(+0.27%)
Apr 12, 2011 48.62 48.79 48.17 48.35 736,947 -0.38(-0.78%)
Apr 11, 2011 49.30 49.42 48.55 48.73 857,432 -0.48(-0.98%)
Apr 08, 2011 49.64 49.72 48.80 49.21 753,807 -0.29(-0.59%)
Apr 07, 2011 49.62 49.74 49.36 49.50 907,575 -0.14(-0.28%)
Apr 06, 2011 49.59 49.95 49.55 49.64 841,773 +0.15(+0.30%)
Apr 05, 2011 49.24 49.68 49.24 49.49 1,079,516 +0.12(+0.24%)
Apr 04, 2011 49.42 49.47 49.22 49.37 662,473 +0.01(+0.02%)
Apr 01, 2011 49.11 49.42 49.11 49.36 905,303 +0.40(+0.82%)
Mar 31, 2011 48.99 49.28 48.62 48.96 1,228,259 -0.03(-0.06%)
Mar 30, 2011 48.99 48.99 48.99 48.99 1,482,629 +0.89(+1.85%)
Mar 29, 2011 47.57 48.15 47.49 48.10 1,031,408 +0.59(+1.24%)
Mar 28, 2011 47.90 48.29 47.51 47.51 809,488 -0.27(-0.57%)
Mar 25, 2011 47.70 48.03 47.52 47.78 630,144 +0.09(+0.19%)
Mar 24, 2011 47.75 47.89 47.30 47.69 715,883 +0.22(+0.46%)
Mar 23, 2011 47.49 47.70 47.18 47.47 963,986 -0.05(-0.11%)
Mar 22, 2011 47.69 47.83 47.40 47.52 976,829 -0.18(-0.38%)
Mar 21, 2011 47.57 47.72 47.55 47.70 1,062,335 +0.67(+1.42%)
Mar 18, 2011 47.64 47.71 46.85 47.03 1,655,206 -0.22(-0.47%)
Mar 17, 2011 47.57 47.75 47.01 47.25 1,538,305 -0.38(-0.80%)
Mar 16, 2011 48.19 48.28 47.54 47.63 2,835,896 -0.55(-1.14%)
Mar 15, 2011 48.10 48.30 48.01 48.18 3,503,847 -0.29(-0.60%)
Mar 14, 2011 48.60 48.70 48.02 48.47 1,596,789 -0.52(-1.06%)
Mar 11, 2011 48.72 49.06 48.49 48.99 1,150,840 +0.47(+0.97%)
Mar 10, 2011 48.88 49.36 48.51 48.52 1,726,520 -0.65(-1.32%)
Mar 09, 2011 48.53 49.25 48.50 49.17 1,795,748 +0.47(+0.97%)
Mar 08, 2011 48.25 48.78 48.14 48.70 2,058,837 +0.61(+1.27%)
Mar 07, 2011 47.78 48.30 47.78 48.09 3,632,829 +0.37(+0.78%)
Mar 04, 2011 47.50 47.72 47.16 47.72 3,457,285 +0.05(+0.10%)
Mar 03, 2011 47.19 47.72 46.97 47.67 2,959,719 +0.72(+1.53%)
Mar 02, 2011 46.68 46.98 46.43 46.95 963,159 +0.30(+0.64%)
Mar 01, 2011 47.24 47.51 46.57 46.65 951,964 -0.43(-0.91%)
Feb 28, 2011 47.04 47.55 46.86 47.08 953,767 +0.10(+0.21%)
Feb 25, 2011 46.73 47.01 46.52 46.98 787,517 +0.36(+0.77%)
Feb 24, 2011 46.64 46.86 46.49 46.62 1,157,823 +0.06(+0.13%)
Feb 23, 2011 46.47 46.80 46.46 46.56 1,035,337 +0.11(+0.24%)
Feb 22, 2011 46.68 47.11 46.40 46.45 1,291,723 -0.68(-1.44%)
Feb 18, 2011 46.90 47.34 46.85 47.13 906,242 +0.28(+0.60%)
Feb 17, 2011 46.60 47.00 46.60 46.85 610,463 +0.15(+0.32%)
Feb 16, 2011 46.79 46.99 46.55 46.70 659,859 -0.04(-0.09%)
Feb 15, 2011 46.45 46.91 46.44 46.74 553,116 +0.10(+0.21%)
Feb 14, 2011 46.85 46.93 46.40 46.64 614,802 -0.30(-0.64%)
Feb 11, 2011 46.77 47.02 46.58 46.94 801,862 +0.05(+0.11%)
Feb 10, 2011 46.81 47.22 46.68 46.89 769,586 -0.09(-0.19%)
Feb 09, 2011 46.38 47.35 46.29 46.98 1,293,505 +0.53(+1.14%)
Feb 08, 2011 46.40 46.67 46.32 46.45 1,187,648 +0.12(+0.26%)
Feb 07, 2011 46.35 46.61 46.21 46.33 723,214 +0.03(+0.06%)
Feb 04, 2011 46.32 46.45 46.06 46.30 720,196 -0.06(-0.13%)
Feb 03, 2011 46.12 46.45 46.02 46.36 568,156 +0.13(+0.28%)
Feb 02, 2011 46.42 46.47 46.14 46.23 847,503 -0.40(-0.86%)
Feb 01, 2011 46.57 46.65 46.34 46.63 600,092 +0.37(+0.80%)
Jan 31, 2011 46.25 46.57 46.23 46.26 864,525 +0.04(+0.09%)
Jan 28, 2011 47.01 47.12 46.15 46.22 752,456 -0.79(-1.68%)
Jan 27, 2011 46.59 47.14 46.49 47.01 739,917 +0.48(+1.03%)
Jan 26, 2011 46.93 47.16 46.49 46.53 719,642 -0.36(-0.77%)
Jan 25, 2011 46.85 46.97 46.58 46.89 693,173 -0.01(-0.02%)
Jan 24, 2011 46.60 46.91 46.51 46.90 689,589 +0.38(+0.82%)
Jan 21, 2011 46.97 47.00 46.51 46.52 2,000,853 -0.23(-0.49%)
Jan 20, 2011 46.57 47.00 46.53 46.75 820,725 +0.19(+0.41%)
Jan 19, 2011 46.93 46.94 46.46 46.56 683,367 -0.35(-0.75%)
Jan 18, 2011 47.04 47.04 46.61 46.91 1,019,486 +0.06(+0.13%)
Jan 14, 2011 46.70 46.95 46.58 46.85 965,657 +0.13(+0.28%)
Jan 13, 2011 46.60 46.88 46.52 46.72 1,069,228 +0.06(+0.13%)
Jan 12, 2011 46.74 46.83 46.49 46.66 636,071 +0.22(+0.47%)
Jan 11, 2011 46.22 46.69 46.16 46.44 1,441,979 +0.30(+0.65%)
Jan 10, 2011 46.13 46.26 45.82 46.14 1,471,236 -0.20(-0.43%)
Jan 07, 2011 45.75 46.35 45.61 46.34 1,484,926 +0.67(+1.47%)
Jan 06, 2011 45.74 45.74 45.17 45.67 1,246,672 -0.17(-0.37%)
Jan 05, 2011 45.69 45.99 45.59 45.84 1,086,537 +0.01(+0.02%)
Jan 04, 2011 45.70 45.92 45.34 45.83 876,875 +0.19(+0.42%)
Jan 03, 2011 45.56 45.72 45.32 45.64 780,806 +0.32(+0.71%)
Dec 31, 2010 45.38 45.52 45.18 45.32 827,131 -0.06(-0.13%)
Dec 30, 2010 45.14 45.54 45.14 45.38 760,380 +0.16(+0.35%)
Dec 29, 2010 45.10 45.32 45.04 45.22 495,982 +0.05(+0.11%)
Dec 28, 2010 45.23 45.23 44.95 45.17 532,609 +0.08(+0.18%)
Dec 27, 2010 45.44 45.45 45.06 45.09 699,908 -0.39(-0.86%)
Dec 23, 2010 45.40 45.61 45.32 45.48 510,185 +0.09(+0.20%)
Dec 22, 2010 45.13 45.40 44.94 45.39 555,733 -0.14(-0.31%)
Dec 21, 2010 45.75 45.87 45.44 45.53 796,694 -0.08(-0.18%)
Dec 20, 2010 45.57 45.75 45.29 45.61 851,494 +0.24(+0.53%)
Dec 17, 2010 45.45 45.50 44.94 45.37 1,776,967 -0.24(-0.53%)
Dec 16, 2010 45.41 45.71 45.24 45.61 946,937 +0.20(+0.44%)
Dec 15, 2010 46.16 46.26 45.36 45.41 1,356,667 -0.76(-1.65%)
Dec 14, 2010 46.36 46.59 46.11 46.17 745,203 -0.04(-0.09%)
Dec 13, 2010 46.32 46.37 45.76 46.21 1,025,410 +0.10(+0.22%)
Dec 10, 2010 45.80 46.18 45.75 46.11 794,246 +0.44(+0.96%)
Dec 09, 2010 45.42 45.80 45.28 45.67 785,490 +0.40(+0.88%)
Dec 08, 2010 45.43 45.66 45.21 45.27 966,536 -0.19(-0.42%)
Dec 07, 2010 45.60 46.13 45.36 45.46 1,137,673 +0.16(+0.35%)
Dec 06, 2010 45.50 45.65 45.30 45.30 1,728,211 -0.28(-0.61%)
Dec 03, 2010 45.37 45.59 45.09 45.58 637,723 +0.05(+0.11%)
Dec 02, 2010 45.27 45.62 45.01 45.53 3,036,878 +0.13(+0.29%)
Dec 01, 2010 44.97 45.48 44.94 45.40 3,109,791 +0.85(+1.91%)
Nov 30, 2010 44.46 44.89 44.35 44.55 3,475,062 -0.26(-0.58%)
Nov 29, 2010 44.78 44.81 44.27 44.81 1,142,960 -0.29(-0.64%)
Nov 26, 2010 45.16 45.42 44.82 45.10 705,773 -0.28(-0.62%)
Nov 24, 2010 45.44 45.38 45.38 45.38 657,087 +0.24(+0.53%)
Nov 23, 2010 45.59 45.62 45.04 45.14 1,194,203 -0.74(-1.61%)
Nov 22, 2010 45.51 45.91 45.39 45.88 902,386 +0.17(+0.37%)
Nov 19, 2010 45.37 46.00 45.26 45.71 1,707,619 +0.40(+0.88%)
Nov 18, 2010 45.24 45.38 45.00 45.31 600,889 +0.34(+0.76%)
Nov 17, 2010 45.16 45.37 44.90 44.97 631,685 -0.14(-0.31%)
Nov 16, 2010 45.60 45.71 44.79 45.11 907,308 -0.61(-1.33%)
Nov 15, 2010 45.77 46.10 45.72 45.72 713,459 +0.01(+0.02%)
Nov 12, 2010 45.85 45.92 45.51 45.71 668,671 -0.36(-0.78%)
Nov 11, 2010 45.76 46.12 45.76 46.07 757,128 +0.10(+0.22%)
Nov 10, 2010 46.26 46.28 45.84 45.97 883,279 -0.32(-0.69%)
Nov 09, 2010 46.51 46.88 46.12 46.29 1,007,572 -0.19(-0.41%)
Nov 08, 2010 46.63 46.81 46.01 46.48 643,949 -0.35(-0.75%)
Nov 05, 2010 47.11 47.22 46.76 46.83 543,698 -0.27(-0.57%)
Nov 04, 2010 46.67 47.14 46.59 47.10 824,588 +0.76(+1.64%)
Nov 03, 2010 46.26 46.51 45.97 46.34 782,320 +0.03(+0.06%)
Nov 02, 2010 46.01 46.37 45.89 46.31 1,039,052 +0.64(+1.40%)
Nov 01, 2010 46.86 47.24 45.38 45.67 1,343,024 -1.09(-2.33%)
Oct 29, 2010 46.90 46.97 46.51 46.76 1,057,362 -0.49(-1.04%)
Oct 28, 2010 47.22 47.42 46.83 47.25 818,118 +0.19(+0.40%)
Oct 27, 2010 46.90 47.08 46.48 47.06 662,632 +0.24(+0.51%)
Oct 25, 2010 47.17 47.32 46.78 46.82 841,262 -0.11(-0.23%)
Oct 22, 2010 47.15 47.24 46.60 46.93 881,382 -0.06(-0.13%)
Oct 21, 2010 47.44 47.59 46.71 46.99 558,783 -0.29(-0.61%)
Oct 20, 2010 46.92 47.60 46.80 47.28 717,399 +0.38(+0.81%)
Oct 19, 2010 46.85 47.44 46.70 46.90 978,302 -0.37(-0.78%)
Oct 18, 2010 47.03 47.47 47.03 47.27 609,860 +0.16(+0.34%)
Oct 15, 2010 47.26 47.29 46.79 47.11 2,084,218 +0.23(+0.49%)
Oct 14, 2010 47.09 47.35 46.72 46.88 592,202 -0.21(-0.45%)
Oct 13, 2010 47.27 47.34 47.02 47.09 1,290,462 +0.11(+0.23%)
Oct 12, 2010 47.38 47.38 46.84 46.98 860,821 -0.46(-0.97%)
Oct 11, 2010 47.19 47.66 47.19 47.44 722,781 +0.22(+0.47%)
Oct 08, 2010 47.22 47.31 46.84 47.22 1,057,866 +0.39(+0.83%)
Oct 07, 2010 47.03 47.17 46.72 46.83 914,261 -0.03(-0.06%)
Oct 06, 2010 47.02 47.26 46.69 46.86 965,186 -0.15(-0.32%)
Oct 05, 2010 46.71 47.04 46.47 47.01 1,426,441 +0.67(+1.45%)
Oct 04, 2010 46.42 46.72 46.16 46.34 1,104,530 -0.14(-0.30%)
Oct 01, 2010 46.48 46.68 45.92 46.48 1,810,685 +0.55(+1.20%)
Sep 30, 2010 45.93 46.58 45.77 45.93 2,082 -0.23(-0.51%)
Sep 29, 2010 45.83 46.24 45.74 46.16 1,232,091 +0.18(+0.39%)
Sep 28, 2010 46.05 46.09 45.50 45.98 1,364,171 -0.03(-0.07%)
Sep 27, 2010 45.93 46.14 45.58 46.01 1,164,703 +0.17(+0.37%)
Sep 24, 2010 45.76 46.20 45.68 45.84 1,095,499 +0.37(+0.81%)
Sep 23, 2010 45.47 46.04 45.41 45.47 139 -0.65(-1.41%)
Sep 22, 2010 45.81 46.46 45.80 46.12 1,408,908 +0.13(+0.28%)
Sep 21, 2010 46.61 46.69 45.76 45.99 300 -0.56(-1.20%)
Sep 20, 2010 46.31 46.71 46.27 46.55 1,474,212 +0.24(+0.52%)
Sep 17, 2010 46.31 47.06 46.23 46.31 2,211,018 -1.88(-3.90%)
Sep 15, 2010 47.89 48.42 47.89 48.19 1,781,474 -0.06(-0.12%)
Sep 14, 2010 47.74 48.39 47.61 48.25 1,509,897 +0.41(+0.86%)
Sep 13, 2010 47.75 47.96 47.38 47.84 1,265,549 +0.37(+0.78%)
Sep 10, 2010 47.02 47.56 46.67 47.47 1,607,800 +0.37(+0.79%)
Sep 09, 2010 47.30 47.35 46.98 47.10 892,459 +0.15(+0.32%)
Sep 08, 2010 47.23 47.35 46.78 46.95 3,158,852 -0.23(-0.49%)
Sep 07, 2010 47.20 47.40 46.90 47.18 179 -0.36(-0.76%)
Sep 03, 2010 47.72 47.79 47.20 47.54 962,510 +0.11(+0.23%)
Sep 02, 2010 48.00 48.00 47.17 47.43 249 -0.40(-0.84%)
Sep 01, 2010 47.19 47.96 47.09 47.83 1,746,243 +0.97(+2.07%)
Aug 31, 2010 46.78 47.05 46.15 46.86 3,990 +0.22(+0.47%)
Aug 30, 2010 46.96 47.28 46.57 46.64 832,632 -0.49(-1.04%)
Aug 27, 2010 46.87 47.25 45.96 47.13 1,143,049 +0.70(+1.51%)
Aug 26, 2010 46.41 46.64 46.01 46.43 200 +0.27(+0.58%)
Aug 25, 2010 45.87 46.32 45.51 46.16 1,356,848 +0.01(+0.02%)
Aug 24, 2010 45.74 46.50 45.64 46.15 224 -0.01(-0.02%)
Aug 23, 2010 46.01 46.58 45.94 46.16 729,833 +0.25(+0.54%)
Aug 20, 2010 45.44 46.00 45.29 45.91 956,094 +0.05(+0.11%)
Aug 19, 2010 46.33 46.37 45.50 45.86 224 -0.58(-1.25%)
Aug 18, 2010 46.67 46.68 46.08 46.44 2,150,174 -0.17(-0.36%)
Aug 17, 2010 46.74 46.85 46.46 46.61 2,066,710 +0.20(+0.43%)
Aug 16, 2010 45.98 46.48 45.60 46.41 1,192,315 +0.20(+0.43%)
Aug 13, 2010 46.21 46.66 45.89 46.21 798,732 +0.03(+0.06%)
Aug 12, 2010 45.17 46.58 45.17 46.18 1,280,609 -0.05(-0.11%)
Aug 11, 2010 46.80 46.80 46.17 46.23 479 -1.04(-2.20%)
Aug 10, 2010 47.02 47.51 46.63 47.27 1,651,311 -0.06(-0.13%)
Aug 09, 2010 46.95 47.86 46.90 47.33 1,197,726 +0.50(+1.07%)
Aug 06, 2010 46.83 46.96 46.21 46.83 1,552,024 +0.04(+0.09%)
Aug 05, 2010 46.29 46.84 46.17 46.79 1,100,556 +0.34(+0.73%)
Aug 04, 2010 46.37 46.57 45.99 46.45 1,550,078 +0.17(+0.37%)
Aug 03, 2010 46.30 46.51 46.13 46.28 1,485,083 -0.24(-0.52%)
Aug 02, 2010 46.59 46.94 46.00 46.52 2,019,422 +0.36(+0.78%)
Jul 30, 2010 46.16 47.24 45.60 46.16 3,387,750 -2.00(-4.15%)
Jul 29, 2010 48.95 49.06 47.84 48.16 1,064,186 -0.81(-1.65%)
Jul 28, 2010 48.97 48.97 48.45 48.97 134 +0.00(+0.00%)
Jul 27, 2010 48.97 49.00 48.27 48.97 179 +0.58(+1.20%)
Jul 26, 2010 48.20 48.39 47.91 48.39 1,127,226 +0.33(+0.69%)
Jul 23, 2010 47.72 48.09 47.34 48.06 802,669 +0.36(+0.75%)
Jul 22, 2010 47.09 47.83 47.02 47.70 1,020,320 +0.87(+1.86%)
Jul 21, 2010 47.87 47.87 46.53 46.83 1,377,610 -0.93(-1.95%)
Jul 20, 2010 47.76 47.78 46.61 47.76 1,600,842 +0.08(+0.17%)
Jul 19, 2010 47.13 47.82 46.87 47.68 718,295 +0.55(+1.17%)
Jul 16, 2010 47.13 48.13 47.04 47.13 1,364,785 -0.79(-1.65%)
Jul 15, 2010 47.99 48.35 47.61 47.92 1,075,408 +0.00(+0.00%)
Jul 14, 2010 47.95 48.02 47.48 47.92 1,245,513 -0.19(-0.39%)
Jul 13, 2010 48.00 48.35 47.77 48.11 923,920 +0.44(+0.92%)
Jul 12, 2010 47.54 47.92 47.31 47.67 564,468 -0.06(-0.13%)
Jul 09, 2010 47.73 47.77 47.09 47.73 957,881 +0.33(+0.70%)
Jul 08, 2010 47.62 47.75 47.22 47.40 1,108,199 +0.05(+0.11%)
Jul 07, 2010 46.09 47.36 45.86 47.35 1,422,378 +1.43(+3.11%)
Jul 06, 2010 45.70 46.26 45.49 45.92 165 +0.45(+0.99%)
Jul 02, 2010 45.47 45.74 45.06 45.47 1,251,189 +0.39(+0.87%)
Jul 01, 2010 45.46 45.81 44.93 45.08 1,357,228 -0.53(-1.16%)
Jun 30, 2010 45.64 46.25 45.36 45.61 469,304 -0.01(-0.02%)
Jun 29, 2010 46.33 46.38 45.45 45.62 1,117,974 -0.91(-1.96%)
Jun 25, 2010 46.53 46.85 45.94 46.53 1,054,318 +0.01(+0.02%)
Jun 24, 2010 46.40 47.09 46.31 46.52 1,111,120 +0.01(+0.02%)
Jun 23, 2010 46.96 47.18 46.30 46.51 1,093,329 -0.50(-1.06%)
Jun 22, 2010 48.11 48.19 46.85 47.01 879,838 -1.02(-2.12%)
Jun 21, 2010 48.72 48.81 47.77 48.03 677,413 -0.32(-0.66%)
Jun 18, 2010 48.35 48.47 48.09 48.35 1,602,947 +0.00(+0.00%)
Jun 17, 2010 47.73 48.41 47.44 48.35 1,862,626 +0.11(+0.23%)
Jun 16, 2010 47.55 48.63 47.54 48.24 1,370,708 +0.48(+1.01%)
Jun 15, 2010 47.00 47.81 46.78 47.76 1,434,856 +1.26(+2.71%)
Jun 14, 2010 46.50 46.90 46.41 46.50 884,322 +0.41(+0.89%)
Jun 11, 2010 45.77 46.18 45.37 46.09 1,464,650 -0.05(-0.11%)
Jun 10, 2010 45.65 46.23 45.57 46.14 1,388,175 +1.02(+2.26%)
Jun 09, 2010 45.28 45.84 44.92 45.12 2,056,032 +0.05(+0.11%)
Jun 08, 2010 44.57 45.17 44.16 45.07 1,861,046 +0.62(+1.39%)
Jun 07, 2010 44.44 45.01 43.99 44.45 1,628,529 +0.03(+0.07%)
Jun 04, 2010 44.42 45.32 44.25 44.42 1,542,566 -1.48(-3.22%)
Jun 03, 2010 45.84 46.02 45.37 45.90 1,342,138 +0.28(+0.61%)
Jun 02, 2010 45.20 45.68 44.71 45.62 7,795 +0.71(+1.58%)
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.