DTE Energy (NY: DTE )

116.88 USD -1.58 (-1.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 59.79 59.85 58.95 59.33 881,109 +0.31(+0.53%)
Jun 28, 2012 58.30 59.05 58.20 59.02 652,062 +0.37(+0.63%)
Jun 27, 2012 58.40 58.85 58.31 58.65 628,499 +0.48(+0.83%)
Jun 26, 2012 58.29 58.46 57.92 58.17 625,198 +0.02(+0.03%)
Jun 25, 2012 58.07 58.28 57.83 58.15 543,220 -0.27(-0.46%)
Jun 22, 2012 58.58 58.76 58.37 58.42 865,901 -0.06(-0.10%)
Jun 21, 2012 59.34 59.69 58.42 58.48 831,920 -0.60(-1.02%)
Jun 20, 2012 59.61 59.61 58.89 59.08 799,420 -0.38(-0.64%)
Jun 19, 2012 59.89 60.14 59.39 59.46 771,584 -0.48(-0.80%)
Jun 18, 2012 59.57 60.02 59.31 59.94 876,394 -0.15(-0.25%)
Jun 15, 2012 59.84 60.25 59.68 60.09 1,536,950 +0.62(+1.04%)
Jun 14, 2012 58.79 59.55 58.68 59.47 1,090,881 +0.70(+1.19%)
Jun 13, 2012 58.49 58.99 58.31 58.77 1,026,328 +0.13(+0.22%)
Jun 12, 2012 58.42 58.65 58.03 58.64 869,910 +0.50(+0.86%)
Jun 11, 2012 58.27 58.70 58.09 58.14 2,441,828 +0.15(+0.26%)
Jun 08, 2012 57.38 58.06 57.38 57.99 2,482,873 +0.40(+0.69%)
Jun 07, 2012 58.00 58.03 57.54 57.59 2,445,926 -0.17(-0.29%)
Jun 06, 2012 57.37 57.76 57.08 57.76 670,684 +0.61(+1.07%)
Jun 05, 2012 56.61 57.50 56.44 57.15 696,388 +0.35(+0.62%)
Jun 04, 2012 56.35 56.82 56.18 56.80 859,576 +0.44(+0.78%)
Jun 01, 2012 56.29 56.75 56.20 56.36 601,013 -0.47(-0.83%)
May 31, 2012 56.23 57.38 56.17 56.83 1,346,210 +0.58(+1.03%)
May 30, 2012 56.61 56.92 56.16 56.25 527,521 -0.59(-1.04%)
May 29, 2012 56.85 56.85 56.39 56.84 387,480 +0.28(+0.50%)
May 25, 2012 56.45 56.80 56.42 56.56 533,440 +0.11(+0.19%)
May 24, 2012 55.94 56.46 55.87 56.45 737,092 +0.55(+0.98%)
May 23, 2012 55.97 56.33 55.56 55.90 881,059 -0.25(-0.45%)
May 22, 2012 55.87 56.34 55.70 56.15 773,376 +0.42(+0.75%)
May 21, 2012 55.13 55.76 55.00 55.73 786,035 +0.67(+1.22%)
May 18, 2012 55.23 55.54 54.95 55.06 921,683 -0.01(-0.02%)
May 17, 2012 56.00 56.00 55.04 55.07 961,185 -0.82(-1.47%)
May 16, 2012 55.89 56.05 55.63 55.89 548,547 +0.05(+0.09%)
May 15, 2012 56.50 56.56 55.58 55.84 1,170,859 -0.44(-0.78%)
May 14, 2012 55.85 56.43 55.82 56.28 831,452 -0.06(-0.11%)
May 11, 2012 56.20 56.64 56.05 56.34 446,930 +0.00(+0.00%)
May 10, 2012 55.88 56.48 55.79 56.34 807,838 +0.76(+1.37%)
May 09, 2012 55.23 55.75 55.19 55.58 1,158,963 -0.11(-0.20%)
May 08, 2012 55.23 55.89 55.17 55.69 924,965 +0.21(+0.38%)
May 07, 2012 55.71 55.86 55.38 55.48 862,153 -0.28(-0.50%)
May 04, 2012 55.91 56.44 55.69 55.76 1,007,415 -0.39(-0.69%)
May 03, 2012 56.15 56.73 56.05 56.15 664,931 -0.16(-0.28%)
May 02, 2012 56.66 56.66 56.14 56.31 740,012 -0.49(-0.86%)
May 01, 2012 56.49 57.00 56.09 56.80 877,342 +0.42(+0.74%)
Apr 30, 2012 56.40 56.78 56.22 56.38 1,057,231 -0.02(-0.04%)
Apr 27, 2012 56.50 56.65 55.84 56.40 762,011 -0.13(-0.23%)
Apr 26, 2012 56.20 56.60 55.86 56.53 900,076 +0.29(+0.52%)
Apr 25, 2012 56.24 56.43 55.85 56.24 839,126 +0.26(+0.46%)
Apr 24, 2012 55.39 56.01 55.35 55.98 860,023 +0.71(+1.28%)
Apr 23, 2012 55.13 55.32 54.90 55.27 891,342 -0.19(-0.34%)
Apr 20, 2012 54.90 55.65 54.74 55.46 1,253,787 +0.74(+1.35%)
Apr 19, 2012 55.14 55.14 54.53 54.72 1,004,561 -0.41(-0.74%)
Apr 18, 2012 55.09 55.34 54.91 55.13 864,042 -0.23(-0.42%)
Apr 17, 2012 55.32 55.43 54.72 55.36 704,121 +0.35(+0.64%)
Apr 16, 2012 54.49 55.15 54.38 55.01 961,410 +0.76(+1.40%)
Apr 13, 2012 54.37 54.84 54.25 54.25 1,493,685 -0.27(-0.50%)
Apr 12, 2012 54.10 54.58 53.70 54.52 755,434 +0.40(+0.74%)
Apr 11, 2012 54.24 54.24 53.88 54.12 1,055,470 +0.29(+0.54%)
Apr 10, 2012 54.31 54.34 53.73 53.83 1,291,523 -0.65(-1.19%)
Apr 09, 2012 54.32 54.68 54.26 54.48 982,466 -0.30(-0.55%)
Apr 05, 2012 55.00 55.03 54.61 54.78 627,743 -0.41(-0.74%)
Apr 04, 2012 54.85 55.32 54.80 55.19 894,304 -0.03(-0.05%)
Apr 03, 2012 55.29 55.43 54.81 55.22 1,400,445 +0.02(+0.04%)
Apr 02, 2012 55.05 55.60 54.92 55.20 1,305,132 +0.17(+0.31%)
Mar 30, 2012 55.10 55.35 54.84 55.03 1,223,029 +0.17(+0.31%)
Mar 29, 2012 54.62 54.95 54.32 54.86 1,442,984 +0.04(+0.07%)
Mar 28, 2012 55.36 55.55 54.57 54.82 908,572 -0.52(-0.94%)
Mar 27, 2012 55.43 55.62 55.20 55.34 1,220,691 -0.10(-0.18%)
Mar 26, 2012 55.26 55.53 55.16 55.44 2,093,236 +0.78(+1.43%)
Mar 23, 2012 54.29 54.72 54.25 54.66 1,392,432 +0.48(+0.89%)
Mar 22, 2012 54.06 54.25 53.87 54.18 1,274,157 -0.05(-0.09%)
Mar 21, 2012 54.58 54.73 54.23 54.23 806,084 -0.35(-0.64%)
Mar 20, 2012 54.58 54.67 54.41 54.58 685,434 -0.09(-0.16%)
Mar 19, 2012 55.05 55.19 54.58 54.67 994,374 -0.37(-0.67%)
Mar 16, 2012 54.71 55.11 54.43 55.04 1,653,816 +0.32(+0.58%)
Mar 15, 2012 54.92 54.92 54.19 54.72 1,019,617 -0.54(-0.98%)
Mar 14, 2012 56.47 56.52 55.19 55.26 1,760,794 -1.20(-2.13%)
Mar 13, 2012 56.00 56.49 55.88 56.46 1,274,228 +0.58(+1.04%)
Mar 12, 2012 55.41 55.99 55.41 55.88 2,461,844 +0.50(+0.90%)
Mar 09, 2012 55.03 55.44 54.83 55.38 2,568,137 +0.35(+0.64%)
Mar 08, 2012 54.50 55.05 54.38 55.03 2,953,836 +0.74(+1.36%)
Mar 07, 2012 53.86 54.32 53.59 54.29 936,662 +0.42(+0.78%)
Mar 06, 2012 54.10 54.18 53.75 53.87 885,774 -0.49(-0.90%)
Mar 05, 2012 54.20 54.47 53.73 54.36 583,766 +0.01(+0.02%)
Mar 02, 2012 54.36 54.51 54.09 54.35 668,712 -0.06(-0.11%)
Mar 01, 2012 54.10 54.58 53.92 54.41 914,156 +0.42(+0.78%)
Feb 29, 2012 54.33 54.44 53.67 53.99 981,670 -0.40(-0.74%)
Feb 28, 2012 54.55 54.68 54.14 54.39 821,186 +0.07(+0.13%)
Feb 27, 2012 54.64 54.72 54.22 54.32 1,690,357 -0.53(-0.97%)
Feb 24, 2012 54.83 55.06 54.68 54.85 670,475 +0.04(+0.07%)
Feb 23, 2012 54.45 54.95 54.24 54.81 1,008,837 +0.43(+0.79%)
Feb 22, 2012 54.48 54.61 54.11 54.38 1,092,277 +0.04(+0.07%)
Feb 21, 2012 54.36 54.59 54.15 54.34 847,838 +0.04(+0.07%)
Feb 17, 2012 54.18 54.60 54.11 54.30 1,099,690 +0.30(+0.56%)
Feb 16, 2012 53.49 54.28 53.49 54.00 1,375,819 +0.79(+1.48%)
Feb 15, 2012 53.41 53.55 52.76 53.21 1,296,414 -0.18(-0.34%)
Feb 14, 2012 53.71 53.82 53.05 53.39 1,033,027 -0.33(-0.61%)
Feb 13, 2012 54.15 54.27 53.60 53.72 805,987 -0.23(-0.43%)
Feb 10, 2012 54.05 54.24 53.81 53.95 603,849 -0.31(-0.57%)
Feb 09, 2012 54.50 54.53 53.99 54.26 537,507 -0.26(-0.48%)
Feb 08, 2012 54.37 54.56 54.11 54.52 649,462 +0.14(+0.26%)
Feb 07, 2012 53.16 54.47 53.06 54.38 1,285,460 +1.21(+2.28%)
Feb 06, 2012 53.42 53.56 53.04 53.17 582,710 -0.54(-1.01%)
Feb 03, 2012 53.92 54.14 53.48 53.71 655,218 +0.16(+0.30%)
Feb 02, 2012 53.51 53.72 53.29 53.55 432,917 +0.10(+0.19%)
Feb 01, 2012 53.41 53.61 53.25 53.45 714,818 +0.24(+0.45%)
Jan 31, 2012 53.43 53.58 53.04 53.21 827,097 +0.05(+0.09%)
Jan 30, 2012 53.34 53.47 52.97 53.16 754,455 -0.44(-0.82%)
Jan 27, 2012 54.25 54.25 53.34 53.60 959,971 -0.74(-1.36%)
Jan 26, 2012 54.10 54.49 53.88 54.34 869,513 +0.28(+0.52%)
Jan 25, 2012 52.82 54.10 52.46 54.06 922,219 +1.10(+2.08%)
Jan 24, 2012 53.08 53.28 52.77 52.96 553,273 -0.31(-0.58%)
Jan 23, 2012 53.61 53.85 53.07 53.27 874,947 -0.36(-0.67%)
Jan 20, 2012 53.07 53.63 53.00 53.63 765,426 +0.64(+1.21%)
Jan 19, 2012 53.49 53.55 52.78 52.99 756,244 -0.54(-1.01%)
Jan 18, 2012 53.61 53.61 53.13 53.53 659,062 -0.04(-0.07%)
Jan 17, 2012 53.89 54.08 53.39 53.57 744,279 +0.09(+0.17%)
Jan 13, 2012 53.36 53.56 52.98 53.48 696,638 -0.10(-0.19%)
Jan 12, 2012 53.61 53.85 53.46 53.58 563,846 +0.00(+0.00%)
Jan 11, 2012 53.69 53.85 53.45 53.58 628,319 -0.18(-0.33%)
Jan 10, 2012 54.01 54.10 53.60 53.76 866,486 +0.24(+0.45%)
Jan 09, 2012 53.68 53.73 53.28 53.52 545,512 +0.00(+0.00%)
Jan 06, 2012 54.00 54.02 53.40 53.52 689,634 -0.47(-0.87%)
Jan 05, 2012 53.57 54.17 53.26 53.99 940,713 +0.39(+0.73%)
Jan 04, 2012 53.88 54.12 53.50 53.60 813,704 -0.85(-1.56%)
Dec 30, 2011 55.02 55.02 54.45 54.45 901,625 -0.57(-1.04%)
Dec 29, 2011 54.81 55.10 54.71 55.02 614,842 +0.38(+0.70%)
Dec 28, 2011 55.15 55.21 54.55 54.64 567,698 -0.41(-0.74%)
Dec 27, 2011 54.70 55.15 54.48 55.05 426,102 +0.35(+0.64%)
Dec 23, 2011 54.45 54.99 54.39 54.70 546,574 +0.45(+0.83%)
Dec 21, 2011 53.66 54.38 53.66 54.25 950,616 +0.66(+1.23%)
Dec 20, 2011 52.61 53.68 52.59 53.59 1,202,459 +1.36(+2.60%)
Dec 19, 2011 52.05 52.35 51.87 52.23 1,696,303 +0.79(+1.54%)
Dec 16, 2011 51.67 52.02 51.30 51.44 1,428,875 -0.07(-0.14%)
Dec 15, 2011 51.66 51.77 51.33 51.51 1,374,519 -0.21(-0.41%)
Dec 14, 2011 52.01 52.27 51.51 51.72 1,338,596 -0.27(-0.52%)
Dec 13, 2011 52.15 52.60 51.80 51.99 1,030,924 +0.06(+0.12%)
Dec 12, 2011 52.00 52.20 51.42 51.93 3,628,307 -0.25(-0.48%)
Dec 09, 2011 51.64 52.32 51.64 52.18 1,037,778 +0.72(+1.40%)
Dec 08, 2011 52.20 52.20 51.35 51.46 1,120,021 -0.83(-1.59%)
Dec 07, 2011 52.44 52.55 51.93 52.29 1,058,141 -0.31(-0.59%)
Dec 06, 2011 52.45 52.97 52.32 52.60 1,104,486 +0.29(+0.55%)
Dec 05, 2011 52.22 52.56 51.86 52.31 1,058,300 +0.62(+1.20%)
Dec 02, 2011 52.86 52.95 51.60 51.69 1,154,144 -0.94(-1.79%)
Dec 01, 2011 52.64 53.00 52.33 52.63 693,497 -0.02(-0.04%)
Nov 30, 2011 52.10 52.68 51.93 52.65 1,106,690 +1.71(+3.36%)
Nov 29, 2011 50.48 51.16 50.38 50.94 572,694 +0.68(+1.35%)
Nov 28, 2011 50.30 50.73 50.00 50.26 773,335 +0.83(+1.68%)
Nov 25, 2011 49.29 49.87 49.28 49.43 402,429 +0.10(+0.20%)
Nov 23, 2011 49.74 49.74 49.06 49.33 977,714 -0.71(-1.42%)
Nov 22, 2011 50.53 50.59 49.86 50.04 942,568 -0.62(-1.22%)
Nov 21, 2011 50.70 50.87 50.16 50.66 1,213,424 -0.55(-1.07%)
Nov 18, 2011 51.05 51.38 50.79 51.21 708,559 +0.29(+0.57%)
Nov 17, 2011 51.28 51.52 50.44 50.92 952,910 -0.38(-0.74%)
Nov 16, 2011 51.85 52.04 51.28 51.30 1,108,914 -0.93(-1.78%)
Nov 15, 2011 51.69 52.37 51.48 52.23 940,612 +0.58(+1.12%)
Nov 14, 2011 52.15 52.15 51.53 51.65 868,077 -0.61(-1.17%)
Nov 11, 2011 51.65 52.26 51.63 52.26 824,036 +1.08(+2.11%)
Nov 10, 2011 51.30 51.49 50.75 51.18 1,043,166 +0.29(+0.57%)
Nov 09, 2011 51.54 51.55 50.79 50.89 1,639,379 -1.40(-2.68%)
Nov 08, 2011 52.24 52.35 51.71 52.29 1,220,061 +0.30(+0.58%)
Nov 07, 2011 51.93 52.13 51.47 51.99 977,862 -0.13(-0.25%)
Nov 04, 2011 52.14 52.65 51.55 52.12 1,349,396 -0.07(-0.13%)
Nov 03, 2011 52.07 52.55 51.69 52.19 2,052,149 +0.30(+0.58%)
Nov 02, 2011 51.51 52.39 51.51 51.89 1,368,714 +1.19(+2.35%)
Nov 01, 2011 50.97 51.67 50.59 50.70 1,222,290 -1.41(-2.71%)
Oct 31, 2011 51.99 52.82 51.78 52.11 1,473,630 -0.19(-0.36%)
Oct 28, 2011 52.23 52.40 51.67 52.30 1,073,176 +0.13(+0.25%)
Oct 27, 2011 52.61 52.62 51.72 52.17 1,138,865 +1.17(+2.29%)
Oct 26, 2011 51.32 51.47 50.69 51.00 1,040,152 -0.13(-0.25%)
Oct 25, 2011 51.78 51.79 51.04 51.13 814,687 -0.84(-1.62%)
Oct 24, 2011 51.95 52.17 51.51 51.97 959,520 +0.08(+0.15%)
Oct 21, 2011 51.84 52.00 51.42 51.89 1,079,742 +0.57(+1.11%)
Oct 20, 2011 51.05 51.53 50.96 51.32 1,461,660 +0.40(+0.79%)
Oct 19, 2011 50.89 51.61 50.74 50.92 848,123 +0.09(+0.18%)
Oct 18, 2011 50.61 51.15 49.98 50.83 1,097,146 +0.34(+0.67%)
Oct 17, 2011 50.53 50.88 50.44 50.49 1,203,043 -0.09(-0.18%)
Oct 14, 2011 50.82 50.85 50.35 50.58 930,462 +0.26(+0.52%)
Oct 13, 2011 49.94 50.37 49.55 50.32 1,145,981 +0.25(+0.50%)
Oct 12, 2011 50.75 50.76 50.02 50.07 1,026,847 -0.47(-0.93%)
Oct 11, 2011 50.65 50.82 50.18 50.54 942,208 -0.48(-0.94%)
Oct 10, 2011 50.56 51.02 50.32 51.02 794,821 +1.11(+2.22%)
Oct 07, 2011 50.10 50.34 49.63 49.91 1,408,365 +0.07(+0.14%)
Oct 06, 2011 49.41 49.88 49.33 49.84 1,040,418 +0.94(+1.92%)
Oct 05, 2011 48.71 48.95 47.99 48.90 1,369,308 +0.19(+0.39%)
Oct 04, 2011 47.70 48.76 47.03 48.71 3,043,284 +0.65(+1.35%)
Oct 03, 2011 49.15 49.61 48.06 48.06 1,377,303 -0.96(-1.96%)
Sep 30, 2011 49.09 49.77 49.01 49.02 1,191,079 -0.43(-0.87%)
Sep 29, 2011 49.21 49.64 48.81 49.45 989,638 +0.89(+1.83%)
Sep 28, 2011 49.34 49.70 48.47 48.56 1,198,933 -0.81(-1.64%)
Sep 27, 2011 49.43 49.96 49.16 49.37 1,221,529 +0.25(+0.51%)
Sep 26, 2011 48.96 49.18 48.39 49.12 1,992,089 +0.65(+1.34%)
Sep 23, 2011 48.06 48.72 48.06 48.47 1,476,719 +0.34(+0.71%)
Sep 22, 2011 48.24 48.86 47.82 48.13 1,753,212 -1.37(-2.77%)
Sep 21, 2011 50.91 50.91 49.50 49.50 1,390,488 -1.49(-2.92%)
Sep 20, 2011 50.60 52.00 50.52 50.99 1,437,010 +0.65(+1.29%)
Sep 19, 2011 49.81 50.52 49.81 50.34 1,103,708 -0.22(-0.44%)
Sep 16, 2011 50.17 50.88 50.17 50.56 1,455,347 +0.47(+0.94%)
Sep 15, 2011 49.36 50.09 48.94 50.09 2,211,699 +0.47(+0.95%)
Sep 14, 2011 49.69 50.12 49.15 49.62 1,422,483 +0.08(+0.16%)
Sep 13, 2011 49.35 49.59 48.84 49.54 1,370,861 +0.35(+0.71%)
Sep 12, 2011 48.17 49.20 48.06 49.19 4,217,119 +0.72(+1.49%)
Sep 09, 2011 49.03 49.11 48.16 48.47 1,867,254 -0.93(-1.88%)
Sep 08, 2011 49.40 50.04 49.28 49.40 1,784,789 -0.11(-0.22%)
Sep 07, 2011 49.29 49.56 49.03 49.51 971,505 +0.64(+1.31%)
Sep 06, 2011 48.58 48.94 48.05 48.87 1,182,093 -0.77(-1.55%)
Sep 02, 2011 49.62 49.98 49.29 49.64 1,004,938 -0.34(-0.68%)
Sep 01, 2011 50.72 50.81 49.92 49.98 1,078,600 -0.58(-1.15%)
Aug 31, 2011 50.29 50.78 50.17 50.56 1,017,894 +0.40(+0.80%)
Aug 30, 2011 50.13 50.43 49.89 50.16 1,555,924 -0.10(-0.20%)
Aug 29, 2011 49.91 50.28 49.68 50.26 697,424 +0.89(+1.80%)
Aug 26, 2011 49.06 49.65 48.08 49.37 1,185,107 +0.01(+0.02%)
Aug 25, 2011 50.04 50.05 48.90 49.36 1,581,232 -0.57(-1.14%)
Aug 24, 2011 49.00 50.00 48.79 49.93 1,474,458 +0.99(+2.02%)
Aug 23, 2011 47.43 48.94 47.17 48.94 2,220,940 +1.68(+3.55%)
Aug 22, 2011 48.10 48.23 47.14 47.26 1,514,167 -0.25(-0.53%)
Aug 19, 2011 47.38 47.96 47.18 47.51 1,547,770 -0.25(-0.52%)
Aug 18, 2011 47.66 48.04 47.24 47.76 1,909,648 -0.68(-1.40%)
Aug 17, 2011 48.43 49.07 48.30 48.44 1,083,779 +0.21(+0.44%)
Aug 16, 2011 47.96 48.36 47.64 48.23 1,285,858 -0.13(-0.27%)
Aug 15, 2011 47.23 48.43 47.19 48.36 1,381,545 +1.41(+3.00%)
Aug 12, 2011 47.59 47.85 46.70 46.95 1,544,467 -0.44(-0.93%)
Aug 11, 2011 45.31 47.90 45.15 47.39 2,006,977 +2.22(+4.91%)
Aug 10, 2011 45.07 46.32 44.86 45.17 2,504,441 -0.67(-1.46%)
Aug 09, 2011 46.21 45.88 43.22 45.84 4,094,749 +1.81(+4.11%)
Aug 08, 2011 46.21 46.80 43.85 44.03 2,256,065 -3.10(-6.58%)
Aug 05, 2011 47.52 47.74 46.20 47.13 2,443,199 +0.04(+0.08%)
Aug 04, 2011 48.03 48.38 47.09 47.09 1,753,381 -1.39(-2.87%)
Aug 03, 2011 48.39 48.53 47.77 48.48 1,278,431 +0.08(+0.17%)
Aug 02, 2011 49.12 49.20 48.40 48.40 1,130,099 -0.93(-1.89%)
Aug 01, 2011 50.30 50.39 49.08 49.33 1,249,913 -0.51(-1.02%)
Jul 29, 2011 50.52 50.66 49.73 49.84 1,176,841 -1.04(-2.04%)
Jul 28, 2011 51.26 51.64 50.41 50.88 1,125,298 +0.17(+0.34%)
Jul 27, 2011 51.01 51.08 50.58 50.71 751,267 -0.37(-0.72%)
Jul 26, 2011 51.35 51.35 50.92 51.08 544,568 -0.20(-0.39%)
Jul 25, 2011 50.82 51.44 50.75 51.28 581,091 +0.05(+0.10%)
Jul 22, 2011 51.46 51.46 51.14 51.23 642,673 -0.45(-0.87%)
Jul 21, 2011 50.76 51.83 50.58 51.68 1,170,502 +1.16(+2.30%)
Jul 20, 2011 50.08 50.60 49.94 50.52 746,785 +0.47(+0.94%)
Jul 19, 2011 49.86 50.10 49.44 50.05 803,666 +0.26(+0.52%)
Jul 18, 2011 50.31 50.31 49.47 49.79 908,045 -0.54(-1.07%)
Jul 15, 2011 50.17 50.37 49.73 50.33 1,305,709 +0.47(+0.94%)
Jul 14, 2011 49.89 50.17 49.73 49.86 1,172,332 +0.08(+0.16%)
Jul 13, 2011 50.26 50.35 49.70 49.78 749,313 -0.23(-0.46%)
Jul 12, 2011 49.69 50.36 49.64 50.01 750,805 +0.30(+0.60%)
Jul 11, 2011 49.88 49.97 49.60 49.71 600,661 -0.66(-1.31%)
Jul 08, 2011 50.20 50.47 50.08 50.37 564,364 -0.27(-0.53%)
Jul 07, 2011 50.88 50.88 50.48 50.64 559,673 +0.14(+0.28%)
Jul 06, 2011 50.36 50.70 50.23 50.50 630,884 -0.11(-0.22%)
Jul 05, 2011 50.80 50.98 50.51 50.61 752,151 -0.19(-0.37%)
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.