DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	39.01	39.10	38.54	38.64	914,700	-0.37(-0.95%)
Jun 27, 2003	39.75	39.75	39.01	39.01	740,800	-0.79(-1.98%)
Jun 26, 2003	39.59	39.98	39.40	39.80	694,900	+0.30(+0.76%)
Jun 25, 2003	39.45	40.02	39.39	39.50	735,400	+0.20(+0.51%)
Jun 24, 2003	39.55	39.76	39.03	39.30	988,700	-0.56(-1.40%)
Jun 23, 2003	40.00	40.00	39.45	39.86	745,900	-0.22(-0.55%)
Jun 20, 2003	40.18	40.20	39.97	40.08	1,054,900	+0.06(+0.15%)
Jun 19, 2003	40.35	40.61	40.02	40.02	1,031,900	-0.68(-1.67%)
Jun 18, 2003	40.45	40.80	40.42	40.70	2,016,200	+0.22(+0.54%)
Jun 17, 2003	40.88	40.88	40.44	40.48	1,381,300	-0.39(-0.95%)
Jun 16, 2003	40.96	41.24	40.75	40.87	1,132,800	-0.13(-0.32%)
Jun 13, 2003	41.55	41.68	40.96	41.00	716,400	-0.71(-1.70%)
Jun 12, 2003	41.00	41.73	40.30	41.71	1,703,400	+0.58(+1.41%)
Jun 11, 2003	42.51	42.51	40.00	41.13	3,371,700	-1.37(-3.22%)
Jun 10, 2003	42.63	42.85	42.43	42.50	709,700	-0.13(-0.30%)
Jun 09, 2003	42.61	42.83	42.27	42.63	823,100	-0.33(-0.77%)
Jun 06, 2003	43.64	43.73	42.91	42.96	1,088,200	-0.68(-1.56%)
Jun 05, 2003	43.75	43.86	43.47	43.64	984,800	-0.50(-1.13%)
Jun 04, 2003	43.57	44.42	43.56	44.14	742,700	+0.57(+1.31%)
Jun 03, 2003	43.33	43.81	43.13	43.57	659,800	+0.21(+0.48%)
Jun 02, 2003	43.33	43.60	43.15	43.36	793,300	+0.03(+0.07%)
May 30, 2003	43.25	43.72	43.03	43.33	1,024,400	-0.17(-0.39%)
May 29, 2003	44.21	44.44	42.91	43.50	1,359,600	-0.76(-1.72%)
May 28, 2003	44.62	44.78	44.12	44.26	824,600	-0.56(-1.25%)
May 27, 2003	44.05	44.95	43.91	44.82	1,393,800	+0.62(+1.40%)
May 23, 2003	42.61	44.63	42.50	44.20	1,844,400	+1.59(+3.73%)
May 22, 2003	40.89	42.70	40.83	42.61	2,173,700	+1.87(+4.59%)
May 21, 2003	40.56	41.00	40.49	40.74	922,800	+0.13(+0.32%)
May 20, 2003	39.99	40.85	39.99	40.61	822,100	+0.63(+1.58%)
May 19, 2003	40.70	40.74	39.98	39.98	484,600	-0.95(-2.32%)
May 16, 2003	40.40	41.10	40.24	40.93	805,300	+0.97(+2.43%)
May 15, 2003	39.83	40.00	39.34	39.96	667,300	+0.23(+0.58%)
May 14, 2003	39.66	39.77	39.52	39.73	736,100	+0.05(+0.13%)
May 13, 2003	39.50	39.82	39.41	39.68	677,600	+0.28(+0.71%)
May 12, 2003	39.45	39.49	39.00	39.40	667,100	-0.08(-0.20%)
May 09, 2003	39.25	39.49	39.09	39.48	741,500	+0.33(+0.84%)
May 08, 2003	38.80	39.44	38.80	39.15	792,100	+0.15(+0.38%)
May 07, 2003	39.03	39.42	38.80	39.00	1,149,100	-0.13(-0.33%)
May 06, 2003	39.08	39.45	38.92	39.13	633,900	+0.05(+0.13%)
May 05, 2003	38.77	39.13	38.52	39.08	1,034,600	+0.32(+0.83%)
May 02, 2003	39.69	39.88	38.56	38.76	1,913,000	-0.82(-2.07%)
May 01, 2003	40.32	40.36	39.50	39.58	644,600	-0.74(-1.84%)
Apr 30, 2003	40.68	40.75	40.26	40.32	735,800	-0.36(-0.88%)
Apr 29, 2003	40.75	40.82	40.46	40.68	730,300	-0.03(-0.07%)
Apr 28, 2003	40.17	40.89	40.17	40.71	545,000	+0.54(+1.34%)
Apr 25, 2003	40.29	40.40	39.76	40.17	571,700	-0.05(-0.12%)
Apr 24, 2003	39.70	40.59	39.63	40.22	710,600	+0.47(+1.18%)
Apr 23, 2003	39.18	39.89	39.07	39.75	558,200	+0.52(+1.33%)
Apr 22, 2003	39.00	39.32	38.80	39.23	570,900	+0.23(+0.59%)
Apr 21, 2003	39.29	39.35	39.00	39.00	476,100	-0.23(-0.59%)
Apr 17, 2003	39.10	39.28	39.04	39.23	356,700	+0.03(+0.08%)
Apr 16, 2003	39.65	39.85	39.06	39.20	494,100	-0.22(-0.56%)
Apr 15, 2003	38.83	39.43	38.71	39.42	786,900	+0.62(+1.60%)
Apr 14, 2003	38.83	39.08	38.68	38.80	738,700	+0.05(+0.13%)
Apr 11, 2003	39.51	39.60	38.75	38.75	1,005,900	-0.76(-1.92%)
Apr 10, 2003	39.89	40.00	39.16	39.51	714,300	-0.13(-0.33%)
Apr 09, 2003	39.64	39.89	39.45	39.64	1,035,300	+0.25(+0.63%)
Apr 08, 2003	39.53	39.75	39.15	39.39	552,400	-0.04(-0.10%)
Apr 07, 2003	40.47	40.53	39.22	39.43	772,900	-0.24(-0.60%)
Apr 04, 2003	39.30	39.81	39.12	39.67	503,000	+0.65(+1.67%)
Apr 03, 2003	38.99	39.34	38.92	39.02	751,900	+0.03(+0.08%)
Apr 02, 2003	39.20	39.47	38.96	38.99	575,500	-0.05(-0.13%)

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.