DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	60.45	60.69	59.91	60.58	905,373	+0.69(+1.15%)
Nov 29, 2012	59.69	59.90	59.35	59.89	524,174	+0.31(+0.52%)
Nov 28, 2012	59.26	59.70	59.01	59.58	514,809	+0.32(+0.54%)
Nov 27, 2012	59.27	59.73	59.13	59.26	512,898	-0.01(-0.02%)
Nov 26, 2012	58.77	59.74	58.73	59.27	591,347	+0.39(+0.66%)
Nov 23, 2012	59.04	59.16	58.54	58.88	334,990	-0.14(-0.24%)
Nov 21, 2012	59.39	59.40	58.45	59.02	761,736	-0.27(-0.46%)
Nov 20, 2012	59.21	59.38	58.66	59.29	675,277	+0.11(+0.19%)
Nov 19, 2012	59.62	59.73	58.85	59.18	779,584	-0.12(-0.20%)
Nov 16, 2012	58.69	59.34	58.34	59.30	851,310	+0.66(+1.13%)
Nov 15, 2012	58.73	59.21	58.20	58.64	831,948	-0.12(-0.20%)
Nov 14, 2012	59.08	59.20	58.59	58.76	947,030	-0.19(-0.32%)
Nov 13, 2012	58.33	59.26	58.30	58.95	887,150	+0.39(+0.67%)
Nov 12, 2012	59.15	59.27	58.33	58.56	463,097	-0.63(-1.06%)
Nov 09, 2012	59.09	59.72	59.08	59.19	547,522	-0.12(-0.20%)
Nov 08, 2012	59.45	60.10	59.18	59.31	623,456	-0.15(-0.25%)
Nov 07, 2012	60.44	60.56	58.90	59.46	891,656	-1.30(-2.14%)
Nov 06, 2012	60.59	61.19	60.39	60.76	686,809	+0.37(+0.61%)
Nov 05, 2012	61.13	61.14	60.38	60.39	754,538	-0.89(-1.45%)
Nov 02, 2012	61.83	62.09	61.22	61.28	461,509	-0.34(-0.55%)
Nov 01, 2012	62.20	62.32	61.53	61.62	656,801	-0.48(-0.77%)
Oct 31, 2012	61.80	62.49	61.80	62.10	561,484	+0.44(+0.71%)
Oct 26, 2012	61.61	61.66	61.66	61.66	670,600	+0.06(+0.10%)
Oct 25, 2012	61.22	61.62	60.79	61.60	619,209	+0.58(+0.95%)
Oct 24, 2012	61.13	61.66	60.91	61.02	749,053	+0.28(+0.46%)
Oct 23, 2012	61.16	61.34	60.42	60.74	787,981	-0.67(-1.09%)
Oct 19, 2012	61.61	61.97	61.17	61.41	564,689	-0.28(-0.45%)
Oct 18, 2012	61.56	61.92	61.51	61.69	575,119	+0.10(+0.16%)
Oct 17, 2012	61.06	61.69	61.06	61.59	541,972	+0.65(+1.07%)
Oct 16, 2012	60.91	61.26	60.67	60.94	450,712	+0.16(+0.26%)
Oct 15, 2012	60.50	60.81	60.13	60.78	530,916	+0.40(+0.66%)
Oct 12, 2012	60.94	60.94	60.25	60.38	447,661	-0.38(-0.63%)
Oct 11, 2012	60.91	61.03	60.53	60.76	753,976	+0.17(+0.28%)
Oct 10, 2012	60.82	61.01	60.40	60.59	632,896	-0.13(-0.21%)
Oct 09, 2012	60.56	60.88	60.47	60.72	232,590	+0.04(+0.07%)
Oct 08, 2012	60.64	60.89	60.40	60.68	233,806	+0.01(+0.02%)
Oct 05, 2012	60.75	61.08	60.57	60.67	473,047	+0.09(+0.15%)
Oct 04, 2012	60.43	60.96	60.32	60.58	355,221	+0.35(+0.58%)
Oct 03, 2012	59.92	60.25	59.81	60.23	701,393	+0.43(+0.72%)
Oct 02, 2012	59.64	59.98	59.51	59.80	474,673	+0.29(+0.49%)
Oct 01, 2012	59.93	60.16	59.47	59.51	526,954	-0.43(-0.72%)
Sep 28, 2012	59.69	60.09	59.33	59.94	1,039,676	+0.18(+0.30%)
Sep 27, 2012	60.11	60.11	59.42	59.76	966,414	-0.24(-0.40%)
Sep 26, 2012	59.85	60.90	59.80	60.00	769,710	+0.29(+0.49%)
Sep 25, 2012	59.61	60.09	59.34	59.71	796,091	+0.16(+0.27%)
Sep 24, 2012	58.79	59.60	58.71	59.55	515,568	+0.74(+1.26%)
Sep 21, 2012	58.92	58.92	58.53	58.81	1,080,009	+0.03(+0.05%)
Sep 20, 2012	58.44	58.91	58.35	58.78	588,866	+0.22(+0.38%)
Sep 19, 2012	58.46	58.72	58.37	58.56	644,836	+0.10(+0.17%)
Sep 18, 2012	58.52	58.58	58.06	58.46	937,994	-0.06(-0.10%)
Sep 17, 2012	58.78	59.02	58.31	58.52	721,863	-0.29(-0.49%)
Sep 14, 2012	59.17	59.52	58.61	58.81	767,392	-0.46(-0.78%)
Sep 13, 2012	58.68	59.29	58.57	59.27	759,278	+0.03(+0.05%)
Sep 12, 2012	59.67	59.67	59.12	59.24	1,004,820	-0.37(-0.62%)
Sep 11, 2012	59.61	59.85	59.45	59.61	742,805	+0.13(+0.22%)
Sep 10, 2012	59.68	59.68	59.44	59.48	355,667	-0.01(-0.02%)
Sep 07, 2012	59.69	59.80	59.36	59.49	440,880	-0.20(-0.34%)
Sep 06, 2012	59.41	59.75	59.29	59.69	431,139	+0.59(+1.00%)
Sep 05, 2012	59.37	59.57	59.02	59.10	676,880	-0.32(-0.54%)

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.