DTE Energy (NY: DTE )

141.30 USD +2.42 (+1.74%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 92.59 93.04 92.24 92.90 1,089,476 +0.41(+0.44%)
Aug 30, 2016 93.64 93.99 92.33 92.49 546,053 -1.03(-1.10%)
Aug 29, 2016 92.91 93.71 92.91 93.52 848,910 +0.93(+1.00%)
Aug 26, 2016 95.24 95.64 92.49 92.59 876,914 -2.57(-2.70%)
Aug 25, 2016 94.93 95.38 94.66 95.16 687,745 +0.23(+0.24%)
Aug 24, 2016 94.43 94.97 93.80 94.93 738,723 +0.32(+0.34%)
Aug 23, 2016 95.20 95.57 94.59 94.61 584,394 -0.51(-0.54%)
Aug 22, 2016 94.90 95.41 94.64 95.12 445,775 +0.42(+0.44%)
Aug 19, 2016 96.28 96.54 94.24 94.70 1,443,409 -1.98(-2.05%)
Aug 18, 2016 94.94 96.68 94.94 96.68 2,067,050 +1.61(+1.69%)
Aug 17, 2016 93.23 95.41 92.68 95.07 1,824,244 +1.39(+1.48%)
Aug 16, 2016 94.50 94.50 93.32 93.68 1,349,869 -1.08(-1.14%)
Aug 15, 2016 96.38 96.62 94.72 94.76 716,601 -1.62(-1.68%)
Aug 12, 2016 96.22 96.97 96.21 96.38 706,888 +0.50(+0.52%)
Aug 11, 2016 95.64 95.94 95.27 95.88 702,895 +0.31(+0.32%)
Aug 10, 2016 95.60 95.79 95.06 95.57 583,395 +0.27(+0.28%)
Aug 09, 2016 95.18 95.77 94.78 95.30 571,872 +0.21(+0.22%)
Aug 08, 2016 95.24 95.95 94.61 95.09 761,138 -0.01(-0.01%)
Aug 05, 2016 96.68 96.72 94.90 95.10 1,101,610 -1.82(-1.88%)
Aug 04, 2016 96.67 97.65 96.53 96.92 587,761 +0.25(+0.26%)
Aug 03, 2016 98.02 98.22 96.24 96.67 891,579 -1.47(-1.50%)
Aug 02, 2016 98.18 98.44 97.62 98.14 1,402,958 -0.04(-0.04%)
Aug 01, 2016 97.38 98.25 97.25 98.18 1,687,085 +0.66(+0.68%)
Jul 29, 2016 97.02 97.68 97.02 97.52 2,480,636 +0.42(+0.43%)
Jul 28, 2016 97.27 97.68 96.94 97.10 1,835,379 -0.13(-0.13%)
Jul 27, 2016 98.03 98.11 96.57 97.23 1,282,678 -0.77(-0.79%)
Jul 26, 2016 99.18 99.29 97.88 98.00 1,255,874 -0.82(-0.83%)
Jul 25, 2016 99.12 99.40 98.53 98.82 1,223,089 -0.59(-0.59%)
Jul 22, 2016 98.29 99.70 98.18 99.41 956,462 +1.05(+1.07%)
Jul 21, 2016 97.25 98.48 96.96 98.36 729,116 +0.83(+0.85%)
Jul 20, 2016 98.00 98.29 97.35 97.53 427,748 -0.52(-0.53%)
Jul 19, 2016 98.06 98.40 97.59 98.05 562,689 +0.07(+0.07%)
Jul 18, 2016 97.86 98.36 97.79 97.98 556,369 +0.32(+0.33%)
Jul 15, 2016 97.26 97.80 97.10 97.66 1,001,317 +0.57(+0.59%)
Jul 14, 2016 97.49 97.98 96.86 97.09 1,159,331 -1.01(-1.03%)
Jul 13, 2016 98.18 98.47 97.87 98.10 965,145 +0.42(+0.43%)
Jul 12, 2016 98.15 98.67 97.32 97.68 712,643 -1.28(-1.29%)
Jul 11, 2016 98.75 99.02 97.66 98.96 497,453 -0.18(-0.18%)
Jul 08, 2016 97.89 99.17 98.19 99.14 841,869 +0.95(+0.97%)
Jul 07, 2016 99.69 100.02 97.94 98.19 752,425 -1.76(-1.76%)
Jul 06, 2016 100.14 100.45 99.34 99.95 1,038,494 -0.15(-0.15%)
Jul 05, 2016 99.38 100.26 99.26 100.10 1,038,717 +0.82(+0.83%)
Jul 01, 2016 99.64 99.28 99.28 99.28 1,142,900 +0.16(+0.16%)
Jun 30, 2016 97.28 99.13 97.06 99.12 1,432,014 +2.02(+2.08%)
Jun 29, 2016 97.14 97.57 96.74 97.10 813,466 +0.31(+0.32%)
Jun 28, 2016 96.49 96.90 95.41 96.79 1,277,754 +0.30(+0.31%)
Jun 27, 2016 95.36 96.95 95.36 96.49 1,479,067 +0.91(+0.95%)
Jun 24, 2016 93.45 96.53 93.35 95.58 1,862,690 +1.52(+1.62%)
Jun 23, 2016 93.91 94.08 93.28 94.06 867,197 +0.31(+0.33%)
Jun 22, 2016 94.27 94.27 93.58 93.75 677,448 -0.28(-0.30%)
Jun 21, 2016 93.91 94.61 93.35 94.03 614,083 +0.12(+0.13%)
Jun 20, 2016 94.29 94.49 93.09 93.91 817,497 -0.47(-0.50%)
Jun 17, 2016 94.07 94.49 93.33 94.38 1,271,266 +0.44(+0.47%)
Jun 16, 2016 92.78 94.16 92.78 93.94 919,469 -0.06(-0.06%)
Jun 15, 2016 95.03 95.03 93.56 94.00 835,051 -0.98(-1.03%)
Jun 14, 2016 93.92 95.03 93.43 94.98 1,011,094 +1.15(+1.23%)
Jun 13, 2016 94.00 94.37 93.71 93.83 775,943 -0.08(-0.09%)
Jun 10, 2016 93.99 94.44 93.53 93.91 669,930 -0.14(-0.15%)
Jun 09, 2016 93.39 94.23 93.35 94.05 939,456 +0.67(+0.72%)
Jun 08, 2016 92.71 93.46 92.37 93.38 606,722 +0.68(+0.73%)
Jun 07, 2016 92.79 93.26 92.51 92.70 546,912 +0.11(+0.12%)
Jun 06, 2016 92.83 93.14 92.14 92.59 633,867 -0.24(-0.26%)
Jun 03, 2016 92.00 93.27 91.94 92.83 641,654 +1.72(+1.89%)
Jun 02, 2016 90.91 91.11 90.02 91.11 528,878 -0.01(-0.01%)
Jun 01, 2016 90.60 91.14 90.42 91.12 698,311 +0.44(+0.49%)
May 31, 2016 90.04 90.77 89.83 90.68 1,127,767 +0.47(+0.52%)
May 27, 2016 89.81 90.21 90.21 90.21 564,500 +0.49(+0.55%)
May 26, 2016 88.75 89.90 88.43 89.72 604,292 +1.03(+1.16%)
May 25, 2016 89.00 89.10 88.36 88.69 757,072 -0.53(-0.59%)
May 24, 2016 88.10 89.35 88.00 89.22 687,844 +1.47(+1.68%)
May 23, 2016 88.70 88.79 87.69 87.75 478,025 -0.94(-1.06%)
May 20, 2016 88.97 88.97 88.12 88.69 774,000 +0.04(+0.05%)
May 19, 2016 87.39 88.68 86.81 88.65 629,803 +0.93(+1.06%)
May 18, 2016 88.52 89.68 87.34 87.72 960,143 -1.40(-1.57%)
May 17, 2016 90.60 90.76 88.70 89.12 789,535 -1.76(-1.94%)
May 16, 2016 90.71 91.03 90.16 90.88 480,991 +0.01(+0.01%)
May 13, 2016 91.29 91.41 90.37 90.87 532,997 -0.46(-0.50%)
May 12, 2016 90.81 91.57 90.24 91.33 628,135 +0.64(+0.71%)
May 11, 2016 90.41 90.82 89.67 90.69 764,991 +0.41(+0.45%)
May 10, 2016 90.64 90.79 90.05 90.28 793,771 -0.06(-0.07%)
May 09, 2016 90.23 90.49 89.81 90.34 1,151,907 +0.30(+0.33%)
May 06, 2016 91.08 91.08 89.56 90.04 1,338,267 -1.06(-1.16%)
May 05, 2016 90.95 92.32 90.71 91.10 953,267 -0.11(-0.12%)
May 04, 2016 89.51 91.95 89.51 91.21 1,091,050 +1.51(+1.68%)
May 03, 2016 90.04 90.54 89.30 89.70 894,115 -0.43(-0.48%)
May 02, 2016 89.09 90.49 88.78 90.13 1,383,801 +0.97(+1.09%)
Apr 29, 2016 87.56 89.32 86.98 89.16 1,633,699 +1.11(+1.26%)
Apr 28, 2016 86.47 88.13 86.36 88.05 751,254 +0.60(+0.69%)
Apr 27, 2016 86.46 88.03 85.83 87.45 944,066 +1.38(+1.60%)
Apr 26, 2016 86.19 87.04 85.47 86.07 866,834 -0.20(-0.23%)
Apr 25, 2016 85.69 86.28 85.37 86.27 839,700 +0.50(+0.58%)
Apr 22, 2016 85.55 86.24 85.21 85.77 778,833 +0.70(+0.82%)
Apr 21, 2016 86.80 86.96 84.77 85.07 1,154,370 -1.99(-2.29%)
Apr 20, 2016 89.50 89.80 86.93 87.06 699,394 -2.49(-2.78%)
Apr 19, 2016 89.26 89.58 88.99 89.55 641,550 +0.31(+0.35%)
Apr 18, 2016 89.11 89.32 88.49 89.24 753,548 +0.12(+0.13%)
Apr 15, 2016 88.58 89.29 88.14 89.12 813,345 +0.84(+0.95%)
Apr 14, 2016 88.57 88.90 88.10 88.28 814,575 -0.41(-0.46%)
Apr 13, 2016 89.40 89.46 88.00 88.69 829,351 -0.40(-0.45%)
Apr 12, 2016 88.94 89.23 88.60 89.09 725,590 +0.50(+0.56%)
Apr 11, 2016 89.08 89.69 88.57 88.59 848,033 -0.41(-0.46%)
Apr 08, 2016 89.00 89.78 88.54 89.00 663,562 +0.23(+0.26%)
Apr 07, 2016 88.66 89.32 88.54 88.77 999,044 -0.22(-0.25%)
Apr 06, 2016 88.93 89.24 88.43 88.99 790,387 -0.06(-0.07%)
Apr 05, 2016 90.50 90.72 88.92 89.05 1,298,596 -1.67(-1.84%)
Apr 04, 2016 91.05 91.23 89.84 90.72 939,026 -0.33(-0.36%)
Apr 01, 2016 90.62 91.20 89.94 91.05 1,111,045 +0.39(+0.43%)
Mar 31, 2016 90.72 90.93 90.19 90.66 1,087,045 -0.06(-0.07%)
Mar 30, 2016 90.93 91.00 90.25 90.72 679,731 -0.15(-0.17%)
Mar 29, 2016 89.26 90.91 88.94 90.87 891,304 +1.59(+1.78%)
Mar 28, 2016 89.50 90.03 88.91 89.28 594,727 -0.18(-0.20%)
Mar 24, 2016 88.99 89.46 89.46 89.46 739,100 +0.07(+0.08%)
Mar 23, 2016 88.44 89.71 87.92 89.39 956,134 +1.02(+1.15%)
Mar 22, 2016 88.80 89.31 88.26 88.37 846,855 -0.54(-0.61%)
Mar 21, 2016 88.49 89.31 87.72 88.91 688,271 +0.00(+0.00%)
Mar 18, 2016 89.67 89.79 88.61 88.91 2,058,862 -0.55(-0.61%)
Mar 17, 2016 89.10 89.71 88.31 89.46 1,432,060 -0.02(-0.02%)
Mar 16, 2016 87.96 89.72 87.32 89.48 1,148,674 +1.11(+1.26%)
Mar 15, 2016 87.75 88.72 87.69 88.37 692,460 +0.31(+0.35%)
Mar 14, 2016 88.15 88.53 87.63 88.06 603,632 -0.19(-0.22%)
Mar 11, 2016 88.48 88.83 87.85 88.25 951,797 +0.25(+0.28%)
Mar 10, 2016 87.70 88.32 87.19 88.00 810,859 +0.07(+0.08%)
Mar 09, 2016 88.33 88.58 87.59 87.93 1,117,113 +0.67(+0.77%)
Mar 08, 2016 86.22 87.60 85.73 87.26 1,489,740 +1.09(+1.26%)
Mar 07, 2016 84.53 86.18 84.39 86.17 1,258,374 +1.31(+1.54%)
Mar 04, 2016 83.58 85.08 83.27 84.86 918,506 +0.85(+1.01%)
Mar 03, 2016 84.25 84.25 82.60 84.01 1,183,760 -0.05(-0.06%)
Mar 02, 2016 83.46 84.15 81.75 84.06 1,067,063 +0.23(+0.27%)
Mar 01, 2016 84.61 84.80 83.15 83.83 1,358,802 -0.29(-0.34%)
Feb 29, 2016 84.20 85.01 84.19 84.12 1,250,082 -0.17(-0.20%)
Feb 26, 2016 86.46 86.73 84.26 84.29 1,152,868 -2.68(-3.08%)
Feb 25, 2016 86.33 87.04 86.00 86.97 568,924 +0.91(+1.06%)
Feb 24, 2016 85.69 86.39 85.20 86.06 685,867 +0.30(+0.35%)
Feb 23, 2016 84.97 86.05 84.72 85.76 663,957 +0.37(+0.43%)
Feb 22, 2016 85.02 85.75 84.69 85.39 800,577 +0.67(+0.79%)
Feb 19, 2016 84.95 85.21 84.11 84.72 873,455 -0.42(-0.49%)
Feb 18, 2016 84.37 85.69 84.04 85.14 997,885 +0.92(+1.09%)
Feb 17, 2016 84.55 84.83 83.57 84.22 1,315,108 -0.32(-0.38%)
Feb 16, 2016 83.64 84.63 83.22 84.54 1,353,725 +0.82(+0.98%)
Feb 12, 2016 83.74 83.72 83.72 83.72 1,005,100 -0.36(-0.43%)
Feb 11, 2016 85.93 86.45 84.03 84.08 1,503,059 -1.71(-1.99%)
Feb 10, 2016 85.63 86.78 83.80 85.79 2,244,419 -1.06(-1.22%)
Feb 09, 2016 86.03 87.12 85.79 86.85 1,460,677 +0.63(+0.73%)
Feb 08, 2016 86.84 87.81 85.24 86.22 1,757,972 -0.23(-0.27%)
Feb 05, 2016 86.18 86.86 85.04 86.45 1,776,507 -0.16(-0.18%)
Feb 04, 2016 86.94 87.56 86.43 86.61 1,388,253 -0.48(-0.55%)
Feb 03, 2016 86.67 87.84 86.10 87.09 1,776,546 +0.87(+1.01%)
Feb 02, 2016 85.15 86.31 84.98 86.22 1,255,436 +0.91(+1.07%)
Feb 01, 2016 84.51 85.84 84.44 85.31 1,089,609 +0.30(+0.35%)
Jan 29, 2016 84.00 85.18 82.81 85.01 1,528,187 +1.76(+2.11%)
Jan 28, 2016 82.00 83.90 81.59 83.25 770,980 +1.25(+1.52%)
Jan 27, 2016 81.26 82.54 81.04 82.00 988,223 +0.30(+0.37%)
Jan 26, 2016 81.11 82.27 80.85 81.70 953,802 +0.94(+1.16%)
Jan 25, 2016 81.37 81.43 80.53 80.76 862,269 -0.57(-0.70%)
Jan 22, 2016 79.94 81.42 79.38 81.33 1,372,673 +2.08(+2.62%)
Jan 21, 2016 80.18 80.76 78.72 79.25 1,446,482 -0.94(-1.17%)
Jan 20, 2016 81.71 82.39 79.53 80.19 2,033,320 -2.04(-2.48%)
Jan 19, 2016 81.26 82.43 80.87 82.23 1,704,249 +1.69(+2.10%)
Jan 15, 2016 80.29 80.54 80.54 80.54 1,471,700 -0.78(-0.96%)
Jan 14, 2016 80.19 81.82 79.87 81.32 1,152,586 +1.07(+1.33%)
Jan 13, 2016 80.42 81.18 80.01 80.25 1,830,845 +0.65(+0.82%)
Jan 12, 2016 79.77 79.77 78.46 79.60 1,526,175 +0.45(+0.57%)
Jan 11, 2016 78.59 79.37 78.58 79.15 1,846,519 +0.77(+0.98%)
Jan 08, 2016 78.72 79.16 78.25 78.38 1,581,323 -0.34(-0.43%)
Jan 07, 2016 78.78 79.49 78.49 78.72 1,421,447 -0.87(-1.09%)
Jan 06, 2016 79.37 80.07 79.13 79.59 2,098,595 -0.36(-0.45%)
Jan 05, 2016 78.96 80.10 78.01 79.95 1,259,081 +0.81(+1.02%)
Jan 04, 2016 79.50 79.66 78.42 79.14 1,408,290 -1.05(-1.31%)
Dec 31, 2015 81.43 80.19 80.19 80.19 979,900 -1.35(-1.66%)
Dec 30, 2015 81.59 81.93 81.23 81.54 1,153,460 +0.10(+0.12%)
Dec 29, 2015 80.97 81.88 80.79 81.44 878,147 +0.78(+0.97%)
Dec 28, 2015 79.80 80.69 79.59 80.66 759,937 +0.78(+0.98%)
Dec 24, 2015 79.82 79.88 79.88 79.88 327,900 -0.13(-0.16%)
Dec 23, 2015 79.35 80.13 79.35 80.01 668,979 +0.93(+1.18%)
Dec 22, 2015 78.87 79.30 77.97 79.08 891,385 +0.42(+0.53%)
Dec 21, 2015 79.16 79.61 77.98 78.66 1,086,140 -0.22(-0.28%)
Dec 18, 2015 79.87 79.97 78.50 78.88 1,607,592 -1.07(-1.34%)
Dec 17, 2015 80.30 80.66 79.69 79.95 1,156,071 -0.94(-1.16%)
Dec 16, 2015 79.49 81.05 79.22 80.89 1,056,960 +1.77(+2.24%)
Dec 15, 2015 78.66 79.85 78.66 79.12 774,401 +0.65(+0.83%)
Dec 14, 2015 78.34 78.69 77.35 78.47 1,373,104 +0.14(+0.18%)
Dec 11, 2015 78.61 79.25 78.24 78.33 1,161,264 -0.59(-0.75%)
Dec 10, 2015 80.14 80.27 78.61 78.92 1,266,715 -1.29(-1.61%)
Dec 09, 2015 80.34 81.35 79.78 80.21 1,689,307 -0.41(-0.51%)
Dec 08, 2015 81.00 81.22 80.00 80.62 857,661 -0.56(-0.69%)
Dec 07, 2015 80.32 81.20 80.02 81.18 1,071,380 +0.65(+0.81%)
Dec 04, 2015 78.76 80.80 78.53 80.53 1,352,183 +2.26(+2.89%)
Dec 03, 2015 78.70 78.96 77.95 78.27 1,682,918 -0.41(-0.52%)
Dec 02, 2015 80.40 80.51 78.61 78.68 1,350,814 -1.99(-2.47%)
Dec 01, 2015 80.94 81.05 80.00 80.67 1,166,296 +0.18(+0.22%)
Nov 30, 2015 80.19 81.12 80.14 80.49 1,307,649 +0.32(+0.40%)
Nov 27, 2015 79.88 80.62 79.58 80.17 297,639 +0.29(+0.36%)
Nov 25, 2015 80.21 79.88 79.88 79.88 590,100 -0.33(-0.41%)
Nov 24, 2015 80.15 80.40 79.36 80.21 922,006 -0.32(-0.40%)
Nov 23, 2015 81.34 81.67 80.36 80.53 650,042 -0.85(-1.04%)
Nov 20, 2015 81.29 81.89 81.02 81.38 1,453,067 +0.45(+0.56%)
Nov 19, 2015 80.34 81.38 80.07 80.93 1,092,576 +1.05(+1.31%)
Nov 18, 2015 79.29 80.03 78.26 79.88 1,571,453 +0.33(+0.41%)
Nov 17, 2015 80.80 81.44 79.32 79.55 843,458 -1.51(-1.86%)
Nov 16, 2015 79.39 81.10 79.36 81.06 1,119,770 +1.53(+1.92%)
Nov 13, 2015 80.21 80.80 79.33 79.53 919,662 -0.50(-0.62%)
Nov 12, 2015 80.76 81.54 79.80 80.03 965,304 -0.97(-1.20%)
Nov 11, 2015 80.34 81.03 80.34 81.00 1,100,976 +0.80(+1.00%)
Nov 10, 2015 79.46 80.41 79.22 80.20 1,183,530 +0.90(+1.13%)
Nov 09, 2015 79.00 79.77 78.71 79.30 1,444,009 -0.09(-0.11%)
Nov 06, 2015 81.73 81.81 79.19 79.39 2,058,965 -3.61(-4.35%)
Nov 05, 2015 82.53 83.46 82.38 83.00 1,225,793 +0.29(+0.35%)
Nov 04, 2015 82.46 83.18 82.25 82.71 676,942 +0.25(+0.30%)
Nov 03, 2015 81.78 82.52 81.47 82.46 851,842 +0.30(+0.37%)
Nov 02, 2015 81.60 82.27 81.12 82.16 834,255 +0.57(+0.70%)
Oct 30, 2015 81.38 82.07 80.98 81.59 761,301 +0.44(+0.54%)
Oct 29, 2015 81.66 82.14 80.12 81.15 908,377 -1.02(-1.24%)
Oct 28, 2015 83.47 83.82 81.32 82.17 974,413 -1.32(-1.58%)
Oct 27, 2015 83.23 83.64 82.71 83.49 797,459 -0.01(-0.01%)
Oct 26, 2015 83.57 83.67 82.33 83.50 965,034 +0.17(+0.20%)
Oct 23, 2015 84.22 85.36 82.98 83.33 966,519 -1.54(-1.81%)
Oct 22, 2015 83.93 85.04 83.77 84.87 860,297 +1.09(+1.30%)
Oct 21, 2015 84.25 84.64 83.60 83.78 707,952 -0.04(-0.05%)
Oct 20, 2015 83.14 84.20 83.06 83.82 587,736 +0.18(+0.22%)
Oct 19, 2015 83.44 83.67 82.84 83.64 807,747 +0.29(+0.35%)
Oct 16, 2015 83.66 83.98 83.00 83.35 809,705 +0.09(+0.11%)
Oct 15, 2015 82.10 83.51 81.66 83.26 1,151,096 +1.50(+1.83%)
Oct 14, 2015 81.50 82.27 81.15 81.76 726,362 +0.41(+0.50%)
Oct 13, 2015 81.37 82.21 81.03 81.35 1,017,878 -0.25(-0.31%)
Oct 12, 2015 81.35 82.13 81.17 81.60 708,901 +0.46(+0.57%)
Oct 09, 2015 81.27 81.39 80.80 81.14 830,881 -0.23(-0.28%)
Oct 08, 2015 80.20 81.50 80.00 81.37 655,246 +1.01(+1.26%)
Oct 07, 2015 80.89 80.98 80.08 80.36 850,161 -0.36(-0.45%)
Oct 06, 2015 80.93 81.18 80.17 80.72 1,142,416 -0.40(-0.49%)
Oct 05, 2015 81.00 81.08 80.09 81.12 824,130 +0.52(+0.65%)
Oct 02, 2015 80.22 80.60 79.02 80.60 1,014,853 +1.23(+1.55%)
Oct 01, 2015 80.49 80.63 78.39 79.37 1,227,613 -1.00(-1.24%)
Sep 30, 2015 78.79 80.47 78.52 80.37 1,574,561 +2.14(+2.74%)
Sep 29, 2015 78.92 79.17 77.74 78.23 1,926,483 -0.54(-0.69%)
Sep 28, 2015 79.27 79.75 78.68 78.77 1,365,006 -0.50(-0.63%)
Sep 25, 2015 78.98 80.39 78.39 79.27 1,614,897 +0.51(+0.65%)
Sep 24, 2015 77.99 78.86 77.81 78.76 1,054,193 +0.43(+0.55%)
Sep 23, 2015 77.37 78.45 76.92 78.33 1,114,608 +1.06(+1.37%)
Sep 22, 2015 77.59 78.09 77.07 77.27 1,048,131 -0.71(-0.91%)
Sep 21, 2015 77.95 78.36 77.65 77.98 771,375 +0.18(+0.23%)
Sep 18, 2015 77.54 78.67 77.40 77.80 1,446,687 -0.35(-0.45%)
Sep 17, 2015 77.00 79.28 76.73 78.15 1,502,811 +0.52(+0.67%)
Sep 16, 2015 76.26 77.75 76.23 77.63 1,320,251 +1.13(+1.48%)
Sep 15, 2015 76.06 76.59 75.28 76.50 894,747 +0.62(+0.82%)
Sep 14, 2015 76.06 76.53 75.68 75.88 661,987 -0.06(-0.08%)
Sep 11, 2015 74.84 75.95 74.56 75.94 747,563 +0.87(+1.16%)
Sep 10, 2015 74.74 75.85 74.74 75.07 838,187 -0.08(-0.11%)
Sep 09, 2015 76.38 76.82 75.04 75.15 1,006,781 -1.13(-1.48%)
Sep 08, 2015 75.89 76.53 75.56 76.28 860,591 +1.27(+1.69%)
Sep 04, 2015 75.50 75.01 75.01 75.01 841,200 -1.37(-1.79%)
Sep 03, 2015 76.51 76.92 76.06 76.38 685,130 +0.37(+0.49%)
Sep 02, 2015 76.88 76.93 75.37 76.01 900,250 -0.11(-0.14%)
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.