DTE Energy (NY: DTE )

111.94 USD -0.66 (-0.59%)
Streaming Delayed Price Updated: 9:57 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 30.47 30.47 29.84 30.25 1,301,827 +0.01(+0.03%)
May 28, 2009 29.62 30.41 29.43 30.24 1,227,799 +0.90(+3.07%)
May 27, 2009 30.08 30.14 29.24 29.34 857,543 -0.78(-2.59%)
May 26, 2009 29.01 30.12 28.90 30.12 1,040,645 +0.99(+3.40%)
May 22, 2009 29.03 29.48 28.91 29.13 532,751 +0.11(+0.38%)
May 21, 2009 29.16 29.32 28.85 29.02 737,733 -0.51(-1.73%)
May 20, 2009 30.27 30.39 29.49 29.53 1,118,214 -0.53(-1.76%)
May 19, 2009 29.67 30.29 29.59 30.06 733,858 +0.39(+1.31%)
May 18, 2009 29.78 30.05 29.18 29.67 898,934 +0.23(+0.78%)
May 15, 2009 29.96 29.97 29.17 29.44 1,264,862 -0.48(-1.60%)
May 14, 2009 30.20 30.38 29.66 29.92 1,119,478 -0.18(-0.60%)
May 13, 2009 30.69 31.03 30.04 30.10 1,116,878 -0.98(-3.15%)
May 12, 2009 31.21 31.29 30.73 31.08 1,242,650 -0.01(-0.03%)
May 11, 2009 31.32 31.55 31.00 31.09 1,248,991 -0.56(-1.77%)
May 08, 2009 31.70 32.28 31.49 31.65 1,580,277 +0.36(+1.15%)
May 07, 2009 31.25 31.39 30.97 31.29 1,156,555 +0.35(+1.13%)
May 06, 2009 30.97 31.26 30.68 30.94 1,768,632 +0.14(+0.45%)
May 05, 2009 30.14 30.92 30.14 30.80 1,243,113 +0.39(+1.28%)
May 04, 2009 30.20 30.41 30.19 30.41 882,232 -0.06(-0.20%)
May 01, 2009 29.62 30.47 29.50 30.47 956,190 +0.90(+3.04%)
Apr 30, 2009 29.50 30.56 29.00 29.57 2,304,630 +0.97(+3.39%)
Apr 29, 2009 28.06 28.72 27.99 28.60 783,275 +0.49(+1.74%)
Apr 28, 2009 28.15 28.50 27.93 28.11 851,240 -0.20(-0.71%)
Apr 27, 2009 27.67 28.57 27.65 28.31 1,088,776 +0.36(+1.29%)
Apr 24, 2009 28.09 28.16 27.61 27.95 931,929 +0.02(+0.07%)
Apr 23, 2009 28.06 28.11 27.67 27.93 1,309,446 -0.13(-0.46%)
Apr 22, 2009 28.35 28.51 27.91 28.06 1,339,319 -0.39(-1.37%)
Apr 21, 2009 28.77 29.20 28.37 28.45 1,262,431 -0.38(-1.32%)
Apr 20, 2009 28.70 29.20 28.49 28.83 794,363 -0.21(-0.72%)
Apr 17, 2009 28.99 29.25 28.84 29.04 835,702 +0.06(+0.21%)
Apr 16, 2009 29.03 29.45 28.70 28.98 859,022 +0.18(+0.63%)
Apr 15, 2009 28.32 28.81 28.18 28.80 1,017,546 +0.49(+1.73%)
Apr 14, 2009 28.35 28.39 27.90 28.31 1,385,017 -0.32(-1.12%)
Apr 13, 2009 28.77 28.83 28.38 28.63 823,094 -0.24(-0.83%)
Apr 09, 2009 29.29 29.30 28.52 28.87 1,016,956 +0.28(+0.98%)
Apr 08, 2009 28.18 28.68 28.05 28.59 1,043,739 +0.41(+1.45%)
Apr 07, 2009 28.30 28.58 28.12 28.18 980,203 -0.50(-1.74%)
Apr 06, 2009 28.23 28.84 28.23 28.68 1,125,979 +0.14(+0.49%)
Apr 03, 2009 28.39 28.60 28.12 28.54 864,292 +0.20(+0.71%)
Apr 02, 2009 28.28 28.60 27.71 28.34 1,197,332 +0.55(+1.98%)
Apr 01, 2009 27.40 27.86 27.32 27.79 1,414,730 +0.09(+0.32%)
Mar 31, 2009 27.85 28.16 27.49 27.70 1,514,280 +0.07(+0.25%)
Mar 30, 2009 27.83 27.93 27.20 27.63 1,091,919 -1.00(-3.49%)
Mar 26, 2009 28.49 28.63 27.89 28.63 1,130,030 +0.32(+1.13%)
Mar 25, 2009 28.12 28.79 27.78 28.31 1,447,719 +0.34(+1.22%)
Mar 24, 2009 28.34 28.62 27.71 27.97 1,153,756 -0.64(-2.24%)
Mar 23, 2009 27.75 28.61 27.73 28.61 1,184,857 +1.41(+5.18%)
Mar 20, 2009 27.46 27.87 27.13 27.20 1,434,745 +0.03(+0.11%)
Mar 19, 2009 27.15 27.40 26.67 27.17 1,449,893 +0.25(+0.94%)
Mar 18, 2009 25.81 27.09 25.62 26.92 1,673,823 +0.90(+3.45%)
Mar 17, 2009 26.06 26.14 25.54 26.02 1,454,747 +0.03(+0.12%)
Mar 16, 2009 25.70 26.60 25.70 25.99 1,690,893 +0.45(+1.76%)
Mar 13, 2009 25.19 25.68 25.19 25.54 0 +0.28(+1.11%)
Mar 12, 2009 25.12 25.35 24.56 25.26 1,719,283 -0.11(-0.43%)
Mar 11, 2009 24.45 25.49 24.45 25.37 2,342,583 +0.91(+3.72%)
Mar 10, 2009 23.99 24.57 23.77 24.46 1,934,389 +0.85(+3.60%)
Mar 09, 2009 23.75 24.06 23.43 23.61 1,359,103 -0.44(-1.83%)
Mar 06, 2009 23.81 24.37 23.37 24.05 0 +0.42(+1.78%)
Mar 05, 2009 24.34 24.60 23.32 23.63 2,098,684 -1.18(-4.76%)
Mar 04, 2009 24.38 25.15 23.84 24.81 2,277,207 -0.55(-2.17%)
Mar 02, 2009 26.31 26.58 25.30 25.36 2,183,135 -1.41(-5.27%)
Feb 27, 2009 27.31 27.51 26.74 26.77 0 -0.93(-3.36%)
Feb 26, 2009 28.69 28.86 27.60 27.70 1,484,963 -0.80(-2.81%)
Feb 25, 2009 29.03 29.19 28.17 28.50 2,190,320 -0.72(-2.46%)
Feb 24, 2009 28.15 29.43 27.97 29.22 2,353,395 +0.52(+1.81%)
Feb 23, 2009 29.66 29.95 28.43 28.70 1,684,957 -0.67(-2.28%)
Feb 20, 2009 30.13 30.14 28.95 29.37 0 -0.80(-2.65%)
Feb 19, 2009 30.75 30.83 30.05 30.17 1,044,406 -0.37(-1.21%)
Feb 18, 2009 30.94 30.94 30.27 30.54 1,619,726 -0.19(-0.62%)
Feb 17, 2009 32.24 32.24 30.73 30.73 1,433,251 -1.90(-5.82%)
Feb 13, 2009 32.78 33.07 32.47 32.63 0 -0.15(-0.46%)
Feb 12, 2009 32.99 33.06 32.07 32.78 1,653,696 -0.42(-1.27%)
Feb 11, 2009 33.45 33.74 32.92 33.20 1,357,341 -0.28(-0.84%)
Feb 10, 2009 34.65 34.88 33.34 33.48 1,293,822 -1.40(-4.01%)
Feb 09, 2009 34.91 34.93 34.34 34.88 973,829 -0.08(-0.23%)
Feb 06, 2009 34.58 35.26 34.29 34.96 1,217,691 +0.26(+0.75%)
Feb 05, 2009 34.37 34.85 33.91 34.70 1,265,618 +0.18(+0.52%)
Feb 04, 2009 34.59 34.71 34.16 34.52 1,219,544 +0.14(+0.41%)
Feb 03, 2009 34.62 34.69 34.22 34.38 1,069,712 -0.17(-0.49%)
Feb 02, 2009 34.21 34.79 33.96 34.55 876,479 +0.05(+0.14%)
Jan 30, 2009 34.83 35.49 34.30 34.50 0 -0.43(-1.23%)
Jan 29, 2009 35.13 35.94 34.77 34.93 873,398 -0.57(-1.61%)
Jan 28, 2009 35.69 35.74 35.09 35.50 914,583 +0.19(+0.54%)
Jan 27, 2009 34.55 35.48 34.36 35.31 1,091,528 +0.84(+2.44%)
Jan 26, 2009 33.85 34.82 33.80 34.47 922,291 +0.75(+2.22%)
Jan 23, 2009 33.85 33.96 33.12 33.72 1,262,202 -0.58(-1.69%)
Jan 22, 2009 33.85 34.59 33.80 34.30 1,181,367 +0.03(+0.09%)
Jan 21, 2009 34.56 34.56 33.50 34.27 1,349,165 +0.16(+0.47%)
Jan 20, 2009 34.54 34.96 33.97 34.11 1,380,447 -0.64(-1.84%)
Jan 16, 2009 34.52 35.14 34.31 34.75 0 +0.45(+1.31%)
Jan 15, 2009 34.00 34.30 33.68 34.30 1,132,366 +0.14(+0.41%)
Jan 14, 2009 34.46 34.46 33.64 34.16 932,623 -0.57(-1.64%)
Jan 13, 2009 35.68 35.74 34.50 34.73 1,101,961 -1.02(-2.85%)
Jan 12, 2009 35.65 36.00 35.51 35.75 1,166,009 +0.15(+0.42%)
Jan 09, 2009 35.97 36.05 35.36 35.60 830,549 -0.20(-0.56%)
Jan 08, 2009 35.68 35.80 35.36 35.80 1,085,430 +0.10(+0.28%)
Jan 07, 2009 36.00 36.29 35.44 35.70 1,165,803 -0.55(-1.52%)
Jan 06, 2009 36.76 37.11 36.06 36.25 1,695,012 -0.33(-0.90%)
Jan 05, 2009 36.05 36.74 35.70 36.58 1,484,453 +0.37(+1.02%)
Jan 02, 2009 36.13 36.38 35.55 36.21 0 +0.54(+1.51%)
Jan 01, 2009 35.74 35.88 35.39 35.67 0 +0.00(+0.00%)
Dec 31, 2008 35.74 35.88 35.39 35.67 899,697 -0.12(-0.34%)
Dec 30, 2008 35.45 35.79 35.12 35.79 885,291 +0.34(+0.96%)
Dec 29, 2008 35.20 35.46 34.93 35.45 667,245 +0.27(+0.77%)
Dec 26, 2008 35.11 35.40 34.95 35.18 0 +0.19(+0.54%)
Dec 24, 2008 34.85 35.45 34.74 34.99 289,053 +0.16(+0.46%)
Dec 23, 2008 35.54 35.54 34.33 34.83 1,242,722 -0.17(-0.49%)
Dec 22, 2008 34.53 35.31 34.41 35.00 1,275,187 +0.21(+0.60%)
Dec 19, 2008 35.68 35.88 34.71 34.79 1,946,673 +0.12(+0.35%)
Dec 18, 2008 34.70 35.43 34.38 34.67 938,923 +0.14(+0.41%)
Dec 17, 2008 34.51 35.17 34.38 34.53 872,365 -0.76(-2.15%)
Dec 16, 2008 34.14 35.29 34.12 35.29 1,102,250 +1.26(+3.70%)
Dec 15, 2008 34.43 34.68 33.56 34.03 999,919 -0.41(-1.19%)
Dec 12, 2008 34.07 34.49 33.39 34.44 0 +0.03(+0.09%)
Dec 11, 2008 34.22 35.09 34.08 34.41 1,342,076 -0.76(-2.16%)
Dec 10, 2008 35.19 35.78 34.73 35.17 950,892 +0.56(+1.62%)
Dec 09, 2008 34.36 35.45 34.36 34.61 1,171,350 +0.00(+0.00%)
Dec 08, 2008 34.86 35.18 34.13 34.61 1,252,272 +0.47(+1.38%)
Dec 05, 2008 33.26 34.34 32.40 34.14 0 +0.53(+1.58%)
Dec 04, 2008 35.68 36.01 33.02 33.61 1,286,353 -2.46(-6.82%)
Dec 03, 2008 35.17 36.10 34.78 36.07 839,711 +0.42(+1.18%)
Dec 02, 2008 35.20 35.85 34.68 35.65 831,216 +0.71(+2.03%)
Dec 01, 2008 36.86 36.86 34.92 34.94 928,725 -2.25(-6.05%)
Nov 28, 2008 36.00 37.22 36.00 37.19 458,560 +0.83(+2.28%)
Nov 26, 2008 35.39 36.37 35.31 36.36 1,046,674 +0.21(+0.58%)
Nov 25, 2008 36.56 37.37 35.32 36.15 1,494,198 +0.30(+0.84%)
Nov 24, 2008 37.31 37.38 35.55 35.85 1,476,960 -0.88(-2.40%)
Nov 21, 2008 34.35 36.75 33.50 36.73 1,701,066 +3.13(+9.32%)
Nov 20, 2008 34.87 35.64 33.05 33.60 1,670,701 -1.60(-4.55%)
Nov 19, 2008 36.21 37.23 35.20 35.20 1,031,679 -1.11(-3.06%)
Nov 18, 2008 36.08 36.84 35.08 36.31 1,188,580 +0.08(+0.22%)
Nov 17, 2008 36.33 37.15 35.58 36.23 1,099,746 -0.54(-1.47%)
Nov 14, 2008 37.33 38.49 36.24 36.77 0 -1.11(-2.93%)
Nov 13, 2008 35.30 37.88 34.68 37.88 1,684,334 +2.83(+8.07%)
Nov 12, 2008 35.34 35.69 34.80 35.05 974,224 -1.02(-2.83%)
Nov 11, 2008 35.95 36.95 35.25 36.07 1,256,439 -0.39(-1.07%)
Nov 10, 2008 38.47 38.50 35.96 36.46 1,191,748 -1.45(-3.82%)
Nov 07, 2008 35.56 38.09 35.56 37.91 0 +2.39(+6.73%)
Nov 06, 2008 36.60 37.01 35.11 35.52 1,285,045 -1.40(-3.79%)
Nov 05, 2008 36.25 37.46 36.25 36.92 1,548,528 -1.19(-3.12%)
Nov 04, 2008 38.78 38.79 37.71 38.11 1,779,828 +0.09(+0.24%)
Nov 03, 2008 35.51 38.27 35.00 38.02 2,261,556 +2.72(+7.71%)
Oct 31, 2008 36.50 36.91 34.97 35.30 1,946,239 -1.27(-3.47%)
Oct 30, 2008 36.08 36.70 35.02 36.57 1,090,568 +1.69(+4.85%)
Oct 29, 2008 36.30 36.57 34.24 34.88 1,283,554 -1.69(-4.62%)
Oct 28, 2008 33.18 36.84 32.34 36.57 1,601,533 +4.20(+12.97%)
Oct 27, 2008 32.54 33.75 32.00 32.37 1,469,100 -0.64(-1.94%)
Oct 24, 2008 31.99 33.84 31.50 33.01 0 -0.90(-2.65%)
Oct 23, 2008 33.75 35.53 32.52 33.91 2,095,136 +0.43(+1.28%)
Oct 22, 2008 34.10 34.81 32.62 33.48 1,334,901 -1.32(-3.79%)
Oct 21, 2008 36.01 36.64 34.45 34.80 1,018,856 -1.49(-4.11%)
Oct 20, 2008 33.99 36.49 33.39 36.29 1,800,424 +2.61(+7.75%)
Oct 17, 2008 33.07 35.36 32.39 33.68 0 -0.03(-0.09%)
Oct 16, 2008 32.80 33.91 31.26 33.71 2,219,338 +1.27(+3.91%)
Oct 15, 2008 34.41 34.74 31.81 32.44 2,305,509 -2.07(-6.00%)
Oct 14, 2008 35.56 35.98 33.27 34.51 3,298,225 +0.66(+1.95%)
Oct 13, 2008 31.96 33.89 30.50 33.85 1,587,651 +3.43(+11.28%)
Oct 10, 2008 31.00 31.89 27.82 30.42 0 -1.58(-4.94%)
Oct 09, 2008 35.04 35.30 32.00 32.00 2,016,174 -3.11(-8.86%)
Oct 08, 2008 36.00 36.35 34.67 35.11 1,933,962 -1.04(-2.88%)
Oct 07, 2008 37.85 38.37 36.14 36.15 1,547,438 -1.38(-3.68%)
Oct 06, 2008 38.92 39.44 36.37 37.53 1,298,053 -1.89(-4.79%)
Oct 03, 2008 40.47 40.71 39.04 39.42 0 -0.58(-1.45%)
Oct 02, 2008 38.93 40.91 38.93 40.00 1,213,871 -0.71(-1.74%)
Oct 01, 2008 39.81 40.92 39.55 40.71 1,009,801 +0.59(+1.47%)
Sep 30, 2008 40.11 40.12 38.78 40.12 1,331,972 +0.71(+1.80%)
Sep 29, 2008 40.36 40.50 39.03 39.41 2,507,163 -1.36(-3.34%)
Sep 26, 2008 40.73 41.10 40.12 40.77 0 -0.33(-0.80%)
Sep 25, 2008 41.10 41.57 40.83 41.10 1,302,275 +0.27(+0.66%)
Sep 24, 2008 40.58 41.05 40.18 40.83 822,240 +0.22(+0.54%)
Sep 23, 2008 41.34 41.78 40.58 40.61 983,748 -0.72(-1.74%)
Sep 22, 2008 42.30 42.30 41.09 41.33 912,481 -1.00(-2.36%)
Sep 19, 2008 42.32 44.19 40.77 42.33 0 +0.28(+0.67%)
Sep 18, 2008 41.34 42.31 40.94 42.05 2,303,108 +0.95(+2.31%)
Sep 17, 2008 42.06 42.45 41.08 41.10 1,583,831 -1.55(-3.63%)
Sep 16, 2008 42.79 42.97 41.65 42.65 2,467,116 -0.35(-0.81%)
Sep 15, 2008 42.81 43.95 42.65 43.00 1,164,002 -0.64(-1.47%)
Sep 12, 2008 43.23 43.90 43.06 43.64 0 +0.22(+0.51%)
Sep 11, 2008 42.93 43.67 42.39 43.42 1,291,310 -0.10(-0.23%)
Sep 10, 2008 43.27 43.86 43.10 43.52 1,410,902 +0.35(+0.81%)
Sep 09, 2008 43.19 43.93 42.75 43.17 1,783,129 +0.06(+0.14%)
Sep 08, 2008 41.80 43.11 41.78 43.11 1,000,418 +1.67(+4.03%)
Sep 05, 2008 41.41 41.54 40.87 41.44 0 -0.19(-0.46%)
Sep 04, 2008 41.55 41.83 41.30 41.63 961,850 -0.06(-0.14%)
Sep 03, 2008 41.78 41.80 41.35 41.69 877,209 -0.11(-0.26%)
Sep 02, 2008 42.13 42.85 41.64 41.80 850,468 -0.36(-0.85%)
Aug 29, 2008 42.58 42.85 42.11 42.16 0 -0.53(-1.24%)
Aug 28, 2008 42.65 42.72 42.38 42.69 1,763,532 +0.21(+0.49%)
Aug 27, 2008 41.94 42.63 41.77 42.48 656,631 +0.56(+1.34%)
Aug 26, 2008 41.80 42.04 41.56 41.92 636,451 +0.07(+0.17%)
Aug 25, 2008 42.36 42.48 41.73 41.85 701,507 -0.64(-1.51%)
Aug 22, 2008 42.25 42.59 42.15 42.49 0 +0.41(+0.97%)
Aug 21, 2008 41.59 42.28 41.59 42.08 575,208 +0.03(+0.07%)
Aug 20, 2008 42.22 42.27 41.75 42.05 797,715 -0.14(-0.33%)
Aug 19, 2008 42.19 42.50 41.64 42.19 703,204 -0.11(-0.26%)
Aug 18, 2008 41.86 42.40 41.82 42.30 889,669 +0.60(+1.44%)
Aug 15, 2008 41.36 42.99 41.19 41.70 0 +0.43(+1.04%)
Aug 14, 2008 41.30 41.54 40.69 41.27 552,003 -0.18(-0.43%)
Aug 13, 2008 41.24 41.66 40.97 41.45 608,445 +0.23(+0.56%)
Aug 12, 2008 41.02 41.53 40.96 41.22 777,957 -0.13(-0.31%)
Aug 11, 2008 40.98 41.74 40.53 41.35 1,461,370 +0.37(+0.90%)
Aug 08, 2008 40.39 41.02 40.09 40.98 915,468 +0.79(+1.97%)
Aug 07, 2008 40.56 40.88 40.00 40.19 2,189,779 -0.47(-1.16%)
Aug 06, 2008 40.80 41.19 40.51 40.66 1,388,521 -0.27(-0.66%)
Aug 05, 2008 39.90 40.93 39.51 40.93 1,374,614 +1.24(+3.12%)
Aug 04, 2008 39.60 40.00 39.51 39.69 1,383,855 -0.12(-0.30%)
Aug 01, 2008 41.04 41.19 39.80 39.81 1,366,633 -1.17(-2.86%)
Jul 31, 2008 41.14 41.39 40.33 40.98 2,258,598 -0.57(-1.37%)
Jul 30, 2008 40.96 41.72 40.96 41.55 1,230,258 +0.48(+1.17%)
Jul 29, 2008 41.07 41.14 40.65 41.07 849,231 +0.08(+0.20%)
Jul 28, 2008 41.02 41.28 40.66 40.99 1,150,201 -0.04(-0.10%)
Jul 25, 2008 41.49 41.69 41.00 41.03 774,955 -0.29(-0.70%)
Jul 24, 2008 41.27 41.61 40.96 41.32 1,245,047 +0.04(+0.10%)
Jul 23, 2008 42.00 42.21 40.96 41.28 1,113,319 -0.73(-1.74%)
Jul 22, 2008 41.91 42.67 41.87 42.01 822,639 -0.20(-0.47%)
Jul 21, 2008 41.92 42.42 41.76 42.21 718,486 +0.29(+0.69%)
Jul 18, 2008 41.72 42.56 41.50 41.92 1,230,080 +0.16(+0.38%)
Jul 17, 2008 42.47 42.53 41.41 41.76 1,478,040 -0.53(-1.25%)
Jul 16, 2008 43.11 43.33 42.02 42.29 1,476,318 -0.73(-1.70%)
Jul 15, 2008 42.85 43.37 42.46 43.02 1,780,253 -0.11(-0.26%)
Jul 14, 2008 44.14 44.16 42.96 43.13 1,013,848 -0.58(-1.33%)
Jul 11, 2008 44.05 44.26 43.56 43.71 1,303,583 -0.67(-1.51%)
Jul 10, 2008 44.52 44.93 44.21 44.38 1,504,299 -0.05(-0.11%)
Jul 09, 2008 43.69 44.97 43.67 44.43 1,866,767 +0.68(+1.55%)
Jul 08, 2008 42.79 43.76 42.60 43.75 1,490,246 +0.87(+2.03%)
Jul 07, 2008 42.81 43.63 42.60 42.88 1,611,250 +0.17(+0.40%)
Jul 04, 2008 43.47 43.89 42.59 42.71 815,820 +0.00(+0.00%)
Jul 03, 2008 43.47 43.89 42.59 42.71 815,820 -0.49(-1.13%)
Jul 02, 2008 41.67 43.93 41.47 43.20 2,055,822 +0.38(+0.89%)
Jul 01, 2008 42.06 43.08 41.86 42.82 1,985,535 +0.38(+0.90%)
Jun 30, 2008 41.52 42.70 41.51 42.44 1,328,036 +0.99(+2.39%)
Jun 27, 2008 42.27 42.65 41.45 41.45 1,101,550 -0.84(-1.99%)
Jun 26, 2008 43.38 43.60 42.28 42.29 1,060,649 -1.40(-3.20%)
Jun 25, 2008 42.88 43.97 42.88 43.69 741,486 +0.66(+1.53%)
Jun 24, 2008 43.01 43.28 42.75 43.03 750,132 -0.19(-0.44%)
Jun 23, 2008 43.22 43.84 43.06 43.22 669,273 +0.23(+0.54%)
Jun 20, 2008 43.62 44.01 42.99 42.99 876,953 -0.86(-1.96%)
Jun 19, 2008 43.46 44.08 43.45 43.85 802,003 +0.07(+0.16%)
Jun 18, 2008 44.04 44.28 43.66 43.78 572,165 -0.26(-0.59%)
Jun 17, 2008 43.80 44.23 43.78 44.04 1,126,180 +0.33(+0.75%)
Jun 16, 2008 44.01 44.01 43.26 43.71 684,899 -0.40(-0.91%)
Jun 13, 2008 43.43 44.29 43.15 44.11 768,080 +0.58(+1.33%)
Jun 12, 2008 43.72 43.73 42.90 43.53 1,351,749 -0.35(-0.80%)
Jun 11, 2008 44.25 44.38 43.62 43.88 1,193,248 -0.54(-1.22%)
Jun 10, 2008 44.14 44.51 43.86 44.42 673,574 +0.06(+0.14%)
Jun 09, 2008 43.42 44.45 43.42 44.36 764,682 +0.82(+1.88%)
Jun 06, 2008 44.36 44.58 43.51 43.54 996,808 -1.01(-2.27%)
Jun 05, 2008 44.30 44.81 44.09 44.55 1,124,209 +0.04(+0.09%)
Jun 04, 2008 43.70 44.66 43.70 44.51 1,103,624 +0.64(+1.46%)
Jun 03, 2008 43.86 44.05 43.55 43.87 1,709,585 +0.32(+0.73%)
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.