DTE Energy (NY: DTE )

141.12 USD +0.86 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 42.94 43.42 42.84 43.20 742,300 +0.46(+1.08%)
Oct 28, 2005 42.02 42.75 41.87 42.74 447,500 +0.77(+1.83%)
Oct 27, 2005 42.48 42.66 41.91 41.97 516,600 -0.39(-0.92%)
Oct 26, 2005 42.59 42.94 42.18 42.36 639,400 -0.42(-0.98%)
Oct 25, 2005 42.37 42.90 42.24 42.78 569,800 +0.29(+0.68%)
Oct 24, 2005 41.82 42.59 41.80 42.49 615,700 +0.68(+1.63%)
Oct 21, 2005 41.85 42.16 41.66 41.81 860,300 -0.04(-0.10%)
Oct 20, 2005 42.37 42.48 41.63 41.85 846,900 -0.64(-1.51%)
Oct 19, 2005 42.37 42.49 41.39 42.49 1,234,400 +0.07(+0.17%)
Oct 18, 2005 42.88 42.88 42.23 42.42 897,400 -0.46(-1.07%)
Oct 17, 2005 42.84 43.48 42.73 42.88 841,900 +0.08(+0.19%)
Oct 14, 2005 42.85 42.99 42.20 42.80 680,800 +0.25(+0.59%)
Oct 13, 2005 42.80 43.00 42.22 42.55 772,400 -0.51(-1.18%)
Oct 12, 2005 43.48 43.88 42.81 43.06 520,200 -0.42(-0.97%)
Oct 11, 2005 43.95 44.19 43.47 43.48 485,500 -0.41(-0.93%)
Oct 10, 2005 44.51 44.52 43.76 43.89 433,300 -0.69(-1.55%)
Oct 07, 2005 44.42 44.98 44.34 44.58 517,600 +0.16(+0.36%)
Oct 06, 2005 44.85 45.13 43.79 44.42 811,800 -0.43(-0.96%)
Oct 05, 2005 45.90 46.19 44.85 44.85 592,000 -1.08(-2.35%)
Oct 04, 2005 46.49 46.63 45.93 45.93 445,500 -0.56(-1.20%)
Oct 03, 2005 45.89 46.65 45.88 46.49 737,800 +0.63(+1.37%)
Sep 30, 2005 46.03 46.21 45.59 45.86 903,400 -0.06(-0.13%)
Sep 29, 2005 45.51 46.10 45.30 45.92 948,900 +0.35(+0.77%)
Sep 28, 2005 45.50 45.81 45.17 45.57 844,900 +0.12(+0.26%)
Sep 27, 2005 45.29 45.69 45.15 45.45 888,900 +0.27(+0.60%)
Sep 26, 2005 45.32 45.46 45.12 45.18 706,800 +0.02(+0.04%)
Sep 23, 2005 45.16 45.19 44.80 45.16 781,200 +0.18(+0.40%)
Sep 22, 2005 45.00 45.30 44.63 44.98 779,600 -0.06(-0.13%)
Sep 21, 2005 45.40 45.66 44.91 45.04 764,300 -0.46(-1.01%)
Sep 20, 2005 45.82 46.08 45.23 45.50 790,200 -0.30(-0.66%)
Sep 19, 2005 46.10 46.37 45.68 45.80 622,400 -0.45(-0.97%)
Sep 16, 2005 46.21 46.35 45.95 46.25 1,260,200 +0.17(+0.37%)
Sep 15, 2005 46.05 46.27 45.96 46.08 480,800 -0.35(-0.75%)
Sep 14, 2005 46.56 46.68 46.20 46.43 639,500 -0.05(-0.11%)
Sep 13, 2005 46.80 46.93 46.46 46.48 652,600 -0.24(-0.51%)
Sep 12, 2005 46.64 46.90 46.50 46.72 493,600 +0.02(+0.04%)
Sep 09, 2005 46.22 46.95 46.22 46.70 570,800 +0.45(+0.97%)
Sep 08, 2005 46.60 46.60 46.16 46.25 582,100 -0.36(-0.77%)
Sep 07, 2005 46.73 46.84 46.47 46.61 567,800 -0.15(-0.32%)
Sep 06, 2005 46.30 46.87 46.30 46.76 493,800 +0.53(+1.15%)
Sep 02, 2005 46.23 46.72 46.07 46.23 396,900 -0.30(-0.64%)
Sep 01, 2005 45.66 46.70 45.61 46.53 911,300 +0.76(+1.66%)
Aug 31, 2005 45.37 45.77 45.28 45.77 789,700 +0.32(+0.70%)
Aug 30, 2005 45.59 45.80 45.04 45.45 377,100 -0.24(-0.53%)
Aug 29, 2005 45.21 45.73 45.04 45.69 412,600 +0.23(+0.51%)
Aug 26, 2005 45.57 45.71 45.40 45.46 502,000 -0.12(-0.26%)
Aug 25, 2005 45.40 45.59 45.30 45.58 460,300 +0.18(+0.40%)
Aug 24, 2005 45.60 45.90 45.32 45.40 465,500 -0.24(-0.53%)
Aug 23, 2005 45.45 45.74 45.42 45.64 426,100 +0.19(+0.42%)
Aug 22, 2005 44.98 45.46 44.93 45.45 479,100 +0.45(+1.00%)
Aug 19, 2005 45.08 45.28 44.97 45.00 382,900 +0.00(+0.00%)
Aug 18, 2005 44.70 45.11 44.59 45.00 749,000 +0.38(+0.85%)
Aug 17, 2005 44.40 44.87 44.11 44.62 640,600 -0.05(-0.11%)
Aug 16, 2005 45.58 45.60 44.64 44.67 452,200 -0.81(-1.78%)
Aug 15, 2005 45.52 45.75 45.31 45.48 406,800 -0.04(-0.09%)
Aug 12, 2005 45.58 45.82 45.23 45.52 381,100 -0.07(-0.15%)
Aug 11, 2005 45.36 45.60 45.12 45.59 609,700 +0.30(+0.66%)
Aug 10, 2005 45.70 45.98 45.00 45.29 508,200 -0.06(-0.13%)
Aug 09, 2005 45.91 45.91 45.02 45.35 919,600 +0.39(+0.87%)
Aug 08, 2005 45.80 46.14 44.84 44.96 1,070,000 -1.03(-2.24%)
Aug 05, 2005 46.70 46.71 45.77 45.99 577,100 -0.71(-1.52%)
Aug 04, 2005 47.07 47.13 46.50 46.70 482,300 -0.36(-0.76%)
Aug 03, 2005 46.55 47.39 46.45 47.06 998,300 +0.51(+1.10%)
Aug 02, 2005 46.50 46.80 46.43 46.55 666,900 +0.16(+0.34%)
Aug 01, 2005 46.97 47.13 46.36 46.39 710,000 -0.61(-1.30%)
Jul 29, 2005 47.50 47.60 46.97 47.00 1,062,100 -0.75(-1.57%)
Jul 28, 2005 47.38 47.76 47.15 47.75 606,500 +0.45(+0.95%)
Jul 27, 2005 47.35 47.55 47.23 47.30 437,600 -0.01(-0.02%)
Jul 26, 2005 47.54 47.60 47.18 47.31 459,000 -0.17(-0.36%)
Jul 25, 2005 47.52 47.86 47.38 47.48 382,900 -0.11(-0.23%)
Jul 22, 2005 47.22 47.59 47.15 47.59 400,600 +0.45(+0.95%)
Jul 21, 2005 47.53 47.71 46.94 47.14 488,600 -0.51(-1.07%)
Jul 20, 2005 47.60 47.82 47.37 47.65 529,800 +0.09(+0.19%)
Jul 19, 2005 47.64 47.79 47.51 47.56 355,600 +0.03(+0.06%)
Jul 18, 2005 47.79 47.85 47.52 47.53 337,000 -0.15(-0.31%)
Jul 15, 2005 47.50 47.84 47.39 47.68 761,000 +0.30(+0.63%)
Jul 14, 2005 48.05 48.14 47.23 47.38 629,200 -0.43(-0.90%)
Jul 13, 2005 47.80 47.88 47.63 47.81 599,300 -0.02(-0.04%)
Jul 12, 2005 47.99 48.12 47.65 47.83 397,100 -0.15(-0.31%)
Jul 11, 2005 48.11 48.22 47.79 47.98 404,400 -0.13(-0.27%)
Jul 08, 2005 47.70 48.12 47.50 48.11 428,000 +0.41(+0.86%)
Jul 07, 2005 47.02 47.74 46.65 47.70 494,500 +0.19(+0.40%)
Jul 06, 2005 47.45 47.72 47.35 47.51 920,900 +0.06(+0.13%)
Jul 05, 2005 47.00 47.62 46.92 47.45 455,800 +0.38(+0.81%)
Jul 01, 2005 46.86 47.13 46.75 47.07 434,800 +0.30(+0.64%)
Jun 30, 2005 46.73 47.23 46.66 46.77 546,500 -0.04(-0.09%)
Jun 29, 2005 46.70 47.08 46.52 46.81 394,400 -0.01(-0.02%)
Jun 28, 2005 46.45 46.83 46.44 46.82 900,000 +0.27(+0.58%)
Jun 27, 2005 46.26 46.67 46.15 46.55 407,300 +0.19(+0.41%)
Jun 24, 2005 46.80 47.14 46.28 46.36 599,700 -0.54(-1.15%)
Jun 23, 2005 46.86 47.01 46.72 46.90 581,200 +0.01(+0.02%)
Jun 22, 2005 47.04 47.08 46.82 46.89 595,700 +0.07(+0.15%)
Jun 21, 2005 46.96 47.08 46.67 46.82 691,800 -0.19(-0.40%)
Jun 20, 2005 47.01 47.12 46.79 47.01 585,900 -0.07(-0.15%)
Jun 17, 2005 47.00 47.22 46.85 47.08 863,500 +0.11(+0.23%)
Jun 16, 2005 47.05 47.07 46.61 46.97 518,700 -0.57(-1.20%)
Jun 15, 2005 47.83 47.90 47.40 47.54 480,700 -0.29(-0.61%)
Jun 14, 2005 47.58 48.00 47.58 47.83 473,200 +0.18(+0.38%)
Jun 13, 2005 47.38 48.31 47.22 47.65 506,100 +0.14(+0.29%)
Jun 10, 2005 47.45 47.61 47.31 47.51 439,000 +0.06(+0.13%)
Jun 09, 2005 47.42 47.49 47.15 47.45 534,700 -0.04(-0.08%)
Jun 08, 2005 47.36 47.71 47.28 47.49 348,600 +0.19(+0.40%)
Jun 07, 2005 47.37 47.84 47.27 47.30 397,800 +0.03(+0.06%)
Jun 06, 2005 47.12 47.33 47.01 47.27 412,900 +0.00(+0.00%)
Jun 03, 2005 47.17 47.43 46.98 47.27 583,700 -0.05(-0.11%)
Jun 02, 2005 47.35 47.53 47.10 47.32 818,600 -0.48(-1.00%)
Jun 01, 2005 47.48 48.22 47.45 47.80 873,500 +0.26(+0.55%)
May 31, 2005 46.84 47.71 46.73 47.54 909,100 +0.58(+1.24%)
May 27, 2005 46.60 47.00 46.51 46.96 289,600 +0.29(+0.62%)
May 26, 2005 46.45 46.69 46.33 46.67 423,300 +0.30(+0.65%)
May 25, 2005 46.15 46.50 45.95 46.37 542,800 +0.05(+0.11%)
May 24, 2005 46.38 46.41 46.04 46.32 545,200 -0.04(-0.09%)
May 23, 2005 46.43 46.45 46.00 46.36 485,800 -0.02(-0.04%)
May 20, 2005 46.25 46.38 46.00 46.38 446,700 +0.18(+0.39%)
May 19, 2005 46.09 46.33 46.01 46.20 468,500 +0.12(+0.26%)
May 18, 2005 46.50 46.50 46.08 46.08 708,700 -0.25(-0.54%)
May 17, 2005 46.10 46.47 45.99 46.33 562,000 +0.03(+0.06%)
May 16, 2005 45.41 46.36 45.15 46.30 787,600 +0.89(+1.96%)
May 13, 2005 46.32 46.37 44.77 45.41 841,200 -0.86(-1.86%)
May 12, 2005 46.37 46.58 46.08 46.27 661,200 -0.13(-0.28%)
May 11, 2005 46.40 46.60 46.11 46.40 349,400 -0.10(-0.22%)
May 10, 2005 46.79 46.79 46.26 46.50 507,400 -0.29(-0.62%)
May 09, 2005 46.37 46.79 45.84 46.79 542,500 +0.52(+1.12%)
May 06, 2005 46.10 46.39 45.94 46.27 462,800 +0.18(+0.39%)
May 05, 2005 45.95 46.26 45.78 46.09 592,000 +0.10(+0.22%)
May 04, 2005 46.10 46.20 45.75 45.99 720,900 -0.03(-0.07%)
May 03, 2005 46.07 46.36 45.86 46.02 648,900 -0.22(-0.48%)
May 02, 2005 46.05 46.39 45.94 46.24 588,000 +0.29(+0.63%)
Apr 29, 2005 45.46 46.05 45.33 45.95 709,900 +0.53(+1.17%)
Apr 28, 2005 45.60 45.89 45.13 45.42 784,600 -0.58(-1.26%)
Apr 27, 2005 45.30 46.30 45.01 46.00 760,900 +0.67(+1.48%)
Apr 26, 2005 45.64 45.81 45.32 45.33 491,200 -0.42(-0.92%)
Apr 25, 2005 45.41 46.09 45.41 45.75 898,400 +0.42(+0.93%)
Apr 22, 2005 44.75 45.40 44.60 45.33 1,114,000 +0.43(+0.96%)
Apr 21, 2005 44.62 45.05 44.41 44.90 717,100 +0.49(+1.10%)
Apr 20, 2005 45.13 45.13 44.40 44.41 828,600 -0.82(-1.81%)
Apr 19, 2005 45.12 45.23 44.76 45.23 721,100 +0.11(+0.24%)
Apr 18, 2005 44.89 45.21 44.45 45.12 810,500 +0.20(+0.45%)
Apr 15, 2005 45.77 45.78 44.89 44.92 751,000 -0.80(-1.75%)
Apr 14, 2005 46.25 46.26 45.64 45.72 635,000 -0.53(-1.15%)
Apr 13, 2005 46.19 46.38 45.98 46.25 756,000 +0.06(+0.13%)
Apr 12, 2005 46.05 46.34 45.76 46.19 685,700 +0.14(+0.30%)
Apr 11, 2005 45.91 46.20 45.82 46.05 527,700 +0.14(+0.30%)
Apr 08, 2005 45.95 46.13 45.78 45.91 509,000 -0.10(-0.22%)
Apr 07, 2005 45.84 46.21 45.65 46.01 423,500 +0.07(+0.15%)
Apr 06, 2005 46.00 46.20 45.81 45.94 464,500 +0.10(+0.22%)
Apr 05, 2005 45.85 46.08 45.70 45.84 571,700 +0.07(+0.15%)
Apr 04, 2005 45.30 45.78 45.01 45.77 554,000 +0.31(+0.68%)
Apr 01, 2005 45.81 45.93 45.18 45.46 560,700 -0.02(-0.04%)
Mar 31, 2005 45.25 45.63 45.25 45.48 652,500 +0.23(+0.51%)
Mar 30, 2005 44.61 45.25 44.61 45.25 657,900 +0.64(+1.43%)
Mar 29, 2005 44.87 44.98 44.48 44.61 964,500 -0.21(-0.47%)
Mar 28, 2005 44.77 45.04 44.64 44.82 427,300 +0.17(+0.38%)
Mar 24, 2005 44.42 44.99 44.40 44.65 483,100 +0.18(+0.40%)
Mar 23, 2005 44.20 44.54 43.37 44.47 986,500 +0.07(+0.16%)
Mar 22, 2005 45.33 45.39 44.30 44.40 683,200 -0.93(-2.05%)
Mar 21, 2005 45.54 45.63 45.09 45.33 403,400 -0.11(-0.24%)
Mar 18, 2005 45.66 45.70 45.05 45.44 657,000 -0.21(-0.46%)
Mar 17, 2005 45.95 46.00 45.34 45.65 660,500 -0.58(-1.25%)
Mar 16, 2005 46.39 46.80 45.96 46.23 1,051,300 -0.15(-0.32%)
Mar 15, 2005 46.86 46.99 46.28 46.38 634,300 -0.28(-0.60%)
Mar 14, 2005 45.95 46.75 45.94 46.66 630,100 +0.77(+1.68%)
Mar 11, 2005 46.30 46.80 45.73 45.89 654,700 -0.41(-0.89%)
Mar 10, 2005 45.70 46.30 45.55 46.30 898,300 +0.84(+1.85%)
Mar 09, 2005 46.00 46.00 45.32 45.46 651,200 -0.54(-1.17%)
Mar 08, 2005 46.17 46.21 45.83 46.00 497,000 -0.37(-0.80%)
Mar 07, 2005 45.94 46.44 45.81 46.37 806,400 +0.58(+1.27%)
Mar 04, 2005 45.45 45.94 45.36 45.79 575,400 +0.49(+1.08%)
Mar 03, 2005 45.24 45.38 45.06 45.30 655,500 +0.15(+0.33%)
Mar 02, 2005 44.95 45.20 44.90 45.15 980,800 +0.20(+0.44%)
Mar 01, 2005 44.30 44.95 44.26 44.95 1,071,000 +0.73(+1.65%)
Feb 28, 2005 44.08 44.25 43.69 44.22 1,015,300 +0.32(+0.73%)
Feb 25, 2005 43.48 44.23 43.23 43.90 994,300 +0.46(+1.06%)
Feb 24, 2005 43.45 43.50 43.01 43.44 806,200 +0.05(+0.12%)
Feb 23, 2005 43.40 43.78 43.32 43.39 878,600 +0.18(+0.42%)
Feb 22, 2005 44.28 44.28 43.21 43.21 820,000 -1.03(-2.33%)
Feb 18, 2005 44.77 44.77 44.23 44.24 484,500 -0.47(-1.05%)
Feb 17, 2005 44.98 45.05 44.66 44.71 529,500 -0.27(-0.60%)
Feb 16, 2005 44.60 44.98 44.37 44.98 343,900 +0.34(+0.76%)
Feb 15, 2005 44.80 44.88 44.55 44.64 559,200 -0.07(-0.16%)
Feb 14, 2005 44.84 45.00 44.68 44.71 588,600 -0.11(-0.25%)
Feb 11, 2005 44.75 44.82 44.34 44.82 567,500 +0.07(+0.16%)
Feb 10, 2005 44.95 44.95 44.58 44.75 407,400 +0.03(+0.07%)
Feb 09, 2005 44.75 44.93 44.61 44.72 494,100 -0.05(-0.11%)
Feb 08, 2005 44.64 44.77 44.56 44.77 344,000 +0.13(+0.29%)
Feb 07, 2005 44.62 44.69 44.43 44.64 417,000 +0.02(+0.04%)
Feb 04, 2005 44.20 44.62 43.98 44.62 565,500 +0.62(+1.41%)
Feb 03, 2005 43.97 44.10 43.73 44.00 324,300 +0.03(+0.07%)
Feb 02, 2005 44.06 44.21 43.72 43.97 467,100 +0.02(+0.05%)
Feb 01, 2005 43.93 44.05 43.77 43.95 528,400 +0.14(+0.32%)
Jan 31, 2005 43.35 43.81 43.25 43.81 514,500 +0.71(+1.65%)
Jan 28, 2005 43.50 43.50 42.82 43.10 687,300 -0.29(-0.67%)
Jan 27, 2005 43.27 43.57 43.20 43.39 387,600 +0.21(+0.49%)
Jan 26, 2005 43.00 43.25 42.86 43.18 551,300 +0.41(+0.96%)
Jan 25, 2005 43.25 43.36 42.60 42.77 669,900 -0.23(-0.53%)
Jan 24, 2005 43.33 43.33 42.86 43.00 733,000 -0.12(-0.28%)
Jan 21, 2005 43.69 43.72 43.08 43.12 344,400 -0.38(-0.87%)
Jan 20, 2005 43.60 43.65 43.28 43.50 457,300 -0.09(-0.21%)
Jan 19, 2005 43.90 44.00 43.55 43.59 404,100 -0.16(-0.37%)
Jan 18, 2005 43.33 43.77 43.20 43.75 867,500 +0.49(+1.13%)
Jan 14, 2005 42.90 43.30 42.65 43.26 703,700 +0.40(+0.93%)
Jan 13, 2005 42.82 43.15 42.75 42.86 725,500 +0.20(+0.47%)
Jan 12, 2005 42.95 42.95 42.42 42.66 379,700 -0.08(-0.19%)
Jan 11, 2005 43.09 43.09 42.60 42.74 474,600 -0.28(-0.65%)
Jan 10, 2005 42.85 43.12 42.68 43.02 538,200 +0.31(+0.73%)
Jan 07, 2005 42.98 43.19 42.48 42.71 511,700 +0.03(+0.07%)
Jan 06, 2005 42.55 42.84 42.48 42.68 585,300 +0.18(+0.42%)
Jan 05, 2005 42.91 42.95 42.40 42.50 739,900 -0.25(-0.58%)
Jan 04, 2005 43.00 43.07 42.72 42.75 608,400 -0.01(-0.02%)
Jan 03, 2005 43.33 43.45 42.67 42.76 795,200 -0.37(-0.86%)
Dec 31, 2004 43.26 43.40 43.05 43.13 384,500 +0.01(+0.02%)
Dec 30, 2004 42.98 43.21 42.81 43.12 377,200 +0.19(+0.44%)
Dec 29, 2004 42.72 42.96 42.59 42.93 455,500 +0.38(+0.89%)
Dec 28, 2004 42.50 42.63 42.26 42.55 431,200 -0.04(-0.09%)
Dec 27, 2004 43.24 43.24 42.57 42.59 502,700 -0.57(-1.32%)
Dec 23, 2004 43.40 43.49 43.05 43.16 518,700 -0.09(-0.21%)
Dec 22, 2004 43.50 43.73 43.17 43.25 625,900 -0.25(-0.57%)
Dec 21, 2004 43.65 43.65 43.16 43.50 653,300 +0.20(+0.46%)
Dec 20, 2004 44.00 44.00 43.25 43.30 646,000 -0.39(-0.89%)
Dec 17, 2004 43.00 43.69 42.92 43.69 2,076,900 -0.47(-1.06%)
Dec 16, 2004 44.47 44.49 44.05 44.16 1,358,200 -0.58(-1.30%)
Dec 15, 2004 44.08 44.75 44.00 44.74 951,200 +0.77(+1.75%)
Dec 14, 2004 44.24 44.29 43.80 43.97 726,800 -0.15(-0.34%)
Dec 13, 2004 43.85 44.17 43.81 44.12 719,800 +0.59(+1.36%)
Dec 10, 2004 44.30 44.30 43.25 43.53 582,700 -0.11(-0.25%)
Dec 09, 2004 43.76 43.91 43.42 43.64 525,000 -0.04(-0.09%)
Dec 08, 2004 44.10 44.11 43.58 43.68 575,200 -0.23(-0.52%)
Dec 07, 2004 44.10 44.13 43.69 43.91 888,800 +0.06(+0.14%)
Dec 06, 2004 43.39 43.94 43.19 43.85 556,300 +0.39(+0.90%)
Dec 03, 2004 43.11 43.56 43.10 43.46 978,300 +0.46(+1.07%)
Dec 02, 2004 43.14 43.29 42.71 43.00 956,900 -0.13(-0.30%)
Dec 01, 2004 44.10 44.18 43.10 43.13 1,222,200 -0.75(-1.71%)
Nov 30, 2004 44.48 44.48 43.85 43.88 532,100 -0.45(-1.02%)
Nov 29, 2004 45.31 45.37 44.33 44.33 580,900 -0.97(-2.14%)
Nov 26, 2004 45.05 45.43 44.99 45.30 144,600 +0.07(+0.15%)
Nov 24, 2004 45.35 45.49 45.14 45.23 999,100 +0.53(+1.19%)
Nov 23, 2004 44.40 44.70 44.20 44.70 1,349,600 +0.31(+0.70%)
Nov 22, 2004 44.27 44.66 44.27 44.39 1,246,200 +0.02(+0.05%)
Nov 19, 2004 44.95 44.96 44.02 44.37 540,900 -0.41(-0.92%)
Nov 18, 2004 44.84 44.95 44.59 44.78 419,100 +0.38(+0.86%)
Nov 17, 2004 44.96 45.00 43.56 44.40 753,900 +0.05(+0.11%)
Nov 16, 2004 44.58 44.66 44.30 44.35 426,700 -0.23(-0.52%)
Nov 15, 2004 44.65 44.75 44.26 44.58 494,600 -0.14(-0.31%)
Nov 12, 2004 43.85 44.75 43.80 44.72 645,800 +0.75(+1.71%)
Nov 11, 2004 43.75 43.97 43.40 43.97 640,900 +0.26(+0.59%)
Nov 10, 2004 43.64 43.93 43.35 43.71 480,700 +0.17(+0.39%)
Nov 09, 2004 43.95 43.99 43.26 43.54 826,900 -0.41(-0.93%)
Nov 08, 2004 43.67 43.99 43.54 43.95 399,500 +0.51(+1.17%)
Nov 05, 2004 43.60 44.27 42.47 43.44 1,309,200 -0.95(-2.14%)
Nov 04, 2004 43.75 44.43 43.64 44.39 632,200 +0.84(+1.93%)
Nov 03, 2004 43.00 43.55 43.00 43.55 707,500 +0.94(+2.21%)
Nov 02, 2004 43.10 43.16 42.57 42.61 647,200 -0.48(-1.11%)
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.