Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DTE Energy (NY: DTE )

124.22 +0.08 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 123.88 125.76 123.39 125.71 801,591 +2.09(+1.69%)
Apr 29, 2019 124.14 124.28 123.07 123.62 599,994 -0.72(-0.58%)
Apr 26, 2019 124.72 125.58 124.14 124.34 764,900 +0.17(+0.14%)
Apr 25, 2019 123.52 124.91 123.37 124.17 1,053,877 +0.13(+0.10%)
Apr 24, 2019 123.49 124.32 122.05 124.04 1,378,294 +0.90(+0.73%)
Apr 23, 2019 122.83 123.70 122.39 123.14 1,429,380 +0.42(+0.34%)
Apr 22, 2019 123.25 123.48 122.45 122.72 1,141,094 -0.49(-0.40%)
Apr 18, 2019 122.78 124.13 122.63 123.21 1,336,900 +0.40(+0.33%)
Apr 17, 2019 122.84 123.38 122.25 122.81 1,176,372 +0.00(+0.00%)
Apr 16, 2019 124.26 124.97 122.33 122.81 706,757 -1.65(-1.33%)
Apr 15, 2019 124.63 124.89 124.04 124.46 1,009,392 +0.04(+0.03%)
Apr 12, 2019 123.55 124.55 122.70 124.42 948,300 +0.50(+0.40%)
Apr 11, 2019 123.10 124.00 122.72 123.92 760,202 +0.91(+0.74%)
Apr 10, 2019 123.84 124.43 122.68 123.01 864,612 -0.22(-0.18%)
Apr 09, 2019 122.67 123.28 122.47 123.23 735,078 +0.61(+0.50%)
Apr 08, 2019 123.65 123.79 122.46 122.62 614,338 -1.36(-1.10%)
Apr 05, 2019 122.76 124.04 122.63 123.98 590,000 +1.16(+0.94%)
Apr 04, 2019 124.06 124.06 122.06 122.82 774,938 -0.65(-0.53%)
Apr 03, 2019 123.71 124.08 122.41 123.47 665,067 -0.43(-0.35%)
Apr 02, 2019 123.59 124.06 123.05 123.90 869,735 +0.10(+0.08%)
Apr 01, 2019 124.52 124.64 122.86 123.80 766,930 -0.94(-0.75%)
Mar 29, 2019 123.65 124.90 123.24 124.74 952,200 +0.96(+0.78%)
Mar 28, 2019 125.29 125.73 123.30 123.78 648,697 -1.41(-1.13%)
Mar 27, 2019 125.89 125.96 124.58 125.19 751,032 -0.72(-0.57%)
Mar 26, 2019 125.17 126.07 124.92 125.91 620,335 +0.80(+0.64%)
Mar 25, 2019 125.13 125.42 124.36 125.11 525,381 +0.22(+0.18%)
Mar 22, 2019 123.74 125.70 123.50 124.89 1,860,500 +1.65(+1.34%)
Mar 21, 2019 122.50 123.44 122.15 123.24 1,887,660 +0.84(+0.69%)
Mar 20, 2019 122.42 123.44 122.11 122.40 1,043,482 +0.26(+0.21%)
Mar 19, 2019 123.21 123.21 121.71 122.14 1,148,911 -1.20(-0.97%)
Mar 18, 2019 124.00 124.23 122.90 123.34 1,519,237 -0.64(-0.52%)
Mar 15, 2019 123.63 124.47 123.01 123.98 2,607,900 -0.40(-0.32%)
Mar 14, 2019 124.36 124.82 123.50 124.38 1,198,800 +0.22(+0.18%)
Mar 13, 2019 124.17 124.45 123.76 124.16 1,204,789 +0.10(+0.08%)
Mar 12, 2019 123.91 124.08 123.31 124.06 1,578,387 +0.37(+0.30%)
Mar 11, 2019 123.21 123.87 122.83 123.69 1,228,925 +0.49(+0.40%)
Mar 08, 2019 122.63 123.21 122.02 123.20 1,071,900 +0.70(+0.57%)
Mar 07, 2019 122.75 123.51 122.20 122.50 1,381,092 +0.12(+0.10%)
Mar 06, 2019 122.95 123.19 122.12 122.38 1,117,838 -0.38(-0.31%)
Mar 05, 2019 122.99 123.26 122.47 122.76 706,635 -0.35(-0.28%)
Mar 04, 2019 123.13 123.36 122.10 123.11 812,887 +0.21(+0.17%)
Mar 01, 2019 123.63 123.73 122.26 122.90 1,004,900 -0.66(-0.53%)
Feb 28, 2019 122.44 123.64 121.95 123.56 1,069,211 +1.20(+0.98%)
Feb 27, 2019 121.94 122.53 121.51 122.36 738,315 +0.06(+0.05%)
Feb 26, 2019 123.17 123.17 121.75 122.30 1,003,227 -0.52(-0.42%)
Feb 25, 2019 123.76 123.84 122.20 122.82 1,482,107 -0.90(-0.73%)
Feb 22, 2019 123.00 123.80 121.99 123.72 861,200 +0.98(+0.80%)
Feb 21, 2019 121.24 122.99 120.83 122.74 1,513,061 +0.97(+0.80%)
Feb 20, 2019 120.28 121.84 119.78 121.77 1,728,390 +1.26(+1.05%)
Feb 19, 2019 119.79 120.57 119.19 120.51 998,122 +0.70(+0.58%)
Feb 15, 2019 119.70 120.06 119.15 119.81 893,200 +0.60(+0.50%)
Feb 14, 2019 119.35 119.94 118.80 119.21 830,387 -0.14(-0.12%)
Feb 13, 2019 119.50 119.59 118.78 119.35 1,099,558 -0.14(-0.12%)
Feb 12, 2019 119.12 119.84 118.17 119.49 1,208,732 +0.45(+0.38%)
Feb 11, 2019 118.56 119.45 118.48 119.04 832,902 +0.48(+0.40%)
Feb 08, 2019 118.11 118.85 117.58 118.56 1,183,100 +0.26(+0.22%)
Feb 07, 2019 112.86 118.38 112.86 118.30 1,305,075 +1.22(+1.04%)
Feb 06, 2019 117.29 117.34 116.32 117.08 1,076,281 -0.22(-0.19%)
Feb 05, 2019 117.30 117.47 116.34 117.30 922,684 -0.09(-0.08%)
Feb 04, 2019 116.36 117.42 114.93 117.39 1,242,988 +0.03(+0.03%)
Feb 01, 2019 117.75 118.06 116.34 117.36 766,700 -0.39(-0.33%)
Jan 31, 2019 115.24 118.32 114.66 117.75 1,762,576 +2.46(+2.13%)
Jan 30, 2019 114.42 115.85 114.23 115.29 702,607 +0.36(+0.31%)
Jan 29, 2019 114.03 115.15 114.03 114.93 886,385 +0.83(+0.73%)
Jan 28, 2019 114.22 114.69 113.31 114.10 838,368 -0.03(-0.03%)
Jan 25, 2019 115.29 115.83 113.83 114.13 1,002,000 -1.37(-1.19%)
Jan 24, 2019 114.24 115.59 113.22 115.50 1,060,011 +1.23(+1.08%)
Jan 23, 2019 113.11 114.34 112.95 114.27 836,774 +1.23(+1.09%)
Jan 22, 2019 113.12 114.03 111.91 113.04 655,338 +0.06(+0.05%)
Jan 18, 2019 113.18 114.06 112.45 112.98 912,400 -0.21(-0.19%)
Jan 17, 2019 111.62 113.35 111.47 113.19 938,910 +1.46(+1.31%)
Jan 16, 2019 110.80 111.87 110.39 111.73 880,478 +0.48(+0.43%)
Jan 15, 2019 109.44 111.91 109.44 111.25 1,474,067 +1.30(+1.18%)
Jan 14, 2019 111.18 111.18 108.52 109.95 1,146,755 -1.91(-1.71%)
Jan 11, 2019 111.79 112.20 110.63 111.86 797,300 +0.16(+0.14%)
Jan 10, 2019 109.46 111.81 109.44 111.70 1,011,633 +1.63(+1.48%)
Jan 09, 2019 110.21 111.15 109.35 110.07 784,119 -0.52(-0.47%)
Jan 08, 2019 109.53 110.72 109.22 110.59 727,527 +0.97(+0.88%)
Jan 07, 2019 109.39 110.40 108.98 109.62 923,300 -0.37(-0.34%)
Jan 04, 2019 107.83 109.99 107.83 109.99 1,214,100 +1.65(+1.52%)
Jan 03, 2019 108.00 109.21 107.54 108.34 1,215,708 +0.45(+0.42%)
Jan 02, 2019 110.18 110.42 107.33 107.89 1,165,294 -2.41(-2.18%)
Dec 31, 2018 110.38 110.58 109.28 110.30 715,700 +0.19(+0.17%)
Dec 28, 2018 110.53 111.42 109.58 110.11 817,400 -0.05(-0.05%)
Dec 27, 2018 109.18 110.20 107.82 110.16 1,381,259 +0.51(+0.47%)
Dec 26, 2018 108.96 110.12 107.22 109.65 1,436,007 +0.70(+0.64%)
Dec 24, 2018 114.25 114.74 108.72 108.95 652,500 -5.10(-4.47%)
Dec 21, 2018 114.60 117.30 113.76 114.05 1,924,800 -0.49(-0.43%)
Dec 20, 2018 114.13 115.76 112.69 114.54 1,510,408 +0.73(+0.64%)
Dec 19, 2018 114.10 115.23 112.89 113.81 1,583,751 +0.18(+0.16%)
Dec 18, 2018 114.49 115.71 113.37 113.63 1,318,914 -0.51(-0.45%)
Dec 17, 2018 118.55 118.77 113.87 114.14 1,604,261 -4.08(-3.45%)
Dec 14, 2018 119.08 119.67 117.39 118.22 1,740,800 -1.60(-1.34%)
Dec 13, 2018 118.96 120.27 118.77 119.82 1,609,889 +1.08(+0.91%)
Dec 12, 2018 120.14 120.64 118.72 118.74 1,446,273 -1.13(-0.94%)
Dec 11, 2018 119.48 120.23 119.16 119.87 2,151,728 +0.56(+0.47%)
Dec 10, 2018 119.70 119.87 118.05 119.31 2,833,255 -0.21(-0.18%)
Dec 07, 2018 119.35 120.04 118.58 119.52 1,281,400 +0.13(+0.11%)
Dec 06, 2018 119.93 120.35 116.98 119.39 1,563,207 +0.22(+0.18%)
Dec 04, 2018 119.58 120.76 119.04 119.17 2,338,300 +0.01(+0.01%)
Dec 03, 2018 118.76 119.39 118.03 119.16 2,054,694 -0.58(-0.48%)
Nov 30, 2018 117.92 119.80 117.82 119.74 1,406,400 +2.07(+1.76%)
Nov 29, 2018 117.67 117.79 116.01 117.67 897,856 +0.27(+0.23%)
Nov 28, 2018 117.69 117.94 116.78 117.40 1,061,591 -0.10(-0.09%)
Nov 27, 2018 116.75 117.64 115.83 117.50 1,142,155 +0.80(+0.69%)
Nov 26, 2018 116.86 116.99 115.84 116.70 1,106,475 +0.03(+0.03%)
Nov 23, 2018 116.93 117.07 116.25 116.67 515,700 -0.08(-0.07%)
Nov 21, 2018 116.75 116.75 116.75 0 -1.75(-1.48%)
Nov 20, 2018 119.85 120.62 118.05 118.50 1,422,404 -0.71(-0.60%)
Nov 19, 2018 119.01 119.84 118.62 119.21 809,703 +0.18(+0.15%)
Nov 16, 2018 120.51 121.00 118.51 119.03 1,143,100 -0.28(-0.23%)
Nov 15, 2018 118.49 119.82 117.37 119.31 1,074,159 +0.02(+0.02%)
Nov 14, 2018 119.39 120.38 118.95 119.29 1,023,614 -0.66(-0.55%)
Nov 13, 2018 118.97 120.25 118.23 119.95 626,902 +0.90(+0.76%)
Nov 12, 2018 118.23 120.45 117.67 119.05 1,163,956 +0.91(+0.77%)
Nov 09, 2018 116.66 118.50 116.35 118.14 1,114,100 +1.76(+1.51%)
Nov 08, 2018 116.10 116.60 115.22 116.38 885,792 +0.24(+0.21%)
Nov 07, 2018 115.48 116.24 114.50 116.14 1,118,653 +1.30(+1.13%)
Nov 06, 2018 113.39 114.94 113.29 114.84 795,297 +1.48(+1.31%)
Nov 05, 2018 111.75 113.51 111.55 113.36 1,232,962 +1.98(+1.78%)
Nov 02, 2018 112.42 112.68 110.41 111.38 956,700 -0.71(-0.63%)
Nov 01, 2018 112.40 112.73 111.05 112.09 1,400,985 -0.31(-0.28%)
Oct 31, 2018 113.80 114.03 111.82 112.40 1,611,081 -1.96(-1.71%)
Oct 30, 2018 114.06 114.82 112.89 114.36 1,202,154 +0.73(+0.64%)
Oct 29, 2018 113.12 114.47 112.98 113.63 1,347,233 +0.78(+0.69%)
Oct 26, 2018 115.37 115.99 112.20 112.85 1,987,000 -2.20(-1.91%)
Oct 25, 2018 116.52 116.99 114.27 115.05 2,801,835 -2.65(-2.25%)
Oct 24, 2018 112.26 118.22 112.08 117.70 3,429,991 +5.76(+5.15%)
Oct 23, 2018 112.55 113.45 111.43 111.94 1,427,908 -0.36(-0.32%)
Oct 22, 2018 113.01 113.10 111.75 112.30 811,044 -0.64(-0.57%)
Oct 19, 2018 111.46 113.51 111.17 112.94 839,300 +1.78(+1.60%)
Oct 18, 2018 111.54 111.84 110.55 111.16 805,401 -0.13(-0.12%)
Oct 17, 2018 111.03 111.68 110.52 111.29 728,772 +0.05(+0.04%)
Oct 16, 2018 109.90 111.75 109.26 111.24 1,088,324 +1.12(+1.02%)
Oct 15, 2018 110.00 110.96 109.75 110.12 1,296,970 -0.02(-0.02%)
Oct 12, 2018 110.48 110.61 109.25 110.14 1,174,800 -0.44(-0.40%)
Oct 11, 2018 113.18 113.50 110.13 110.58 1,362,999 -2.16(-1.92%)
Oct 10, 2018 113.63 114.84 112.68 112.74 1,013,002 -0.90(-0.79%)
Oct 09, 2018 112.85 113.98 112.40 113.64 1,266,242 +1.05(+0.93%)
Oct 08, 2018 111.82 113.51 111.61 112.59 1,131,253 +0.97(+0.87%)
Oct 05, 2018 109.38 111.73 109.30 111.62 1,016,500 +2.24(+2.05%)
Oct 04, 2018 108.36 109.53 107.39 109.38 652,451 +0.75(+0.69%)
Oct 03, 2018 110.45 110.94 107.74 108.63 1,133,876 -2.13(-1.92%)
Oct 02, 2018 109.42 110.85 109.42 110.76 1,335,723 +1.73(+1.59%)
Oct 01, 2018 108.75 109.08 108.12 109.03 840,111 -0.10(-0.09%)
Sep 28, 2018 107.70 109.20 107.70 109.13 989,800 +1.72(+1.60%)
Sep 27, 2018 106.64 107.98 106.41 107.41 729,254 +0.92(+0.86%)
Sep 26, 2018 107.83 107.94 106.43 106.49 1,251,513 -1.00(-0.93%)
Sep 25, 2018 108.32 108.32 106.89 107.49 955,648 -1.02(-0.94%)
Sep 24, 2018 109.28 109.45 108.41 108.51 938,285 -0.56(-0.51%)
Sep 21, 2018 108.87 109.95 108.46 109.07 3,090,000 -0.11(-0.10%)
Sep 20, 2018 109.14 109.25 108.08 109.18 1,067,927 +0.09(+0.08%)
Sep 19, 2018 112.60 112.60 108.69 109.09 1,473,233 -3.42(-3.04%)
Sep 18, 2018 112.07 112.67 111.49 112.51 1,048,787 +0.17(+0.15%)
Sep 17, 2018 112.43 112.74 111.56 112.34 987,596 +0.04(+0.04%)
Sep 14, 2018 112.55 112.78 111.16 112.30 789,100 -1.46(-1.28%)
Sep 13, 2018 113.18 113.78 112.23 113.76 782,428 +0.74(+0.65%)
Sep 12, 2018 113.03 113.71 112.76 113.02 707,233 -0.20(-0.18%)
Sep 11, 2018 113.55 113.99 112.97 113.22 689,717 -0.18(-0.16%)
Sep 10, 2018 113.29 114.02 112.99 113.40 909,832 +0.44(+0.39%)
Sep 07, 2018 113.14 113.74 112.46 112.96 1,216,300 -1.04(-0.91%)
Sep 06, 2018 113.25 114.31 112.74 114.00 1,100,927 +0.73(+0.64%)
Sep 05, 2018 111.88 113.32 111.70 113.27 981,702 +1.60(+1.43%)
Sep 04, 2018 111.53 112.32 111.51 111.67 904,796 +0.53(+0.48%)
Aug 31, 2018 111.14 111.14 111.14 0 -0.72(-0.64%)
Aug 30, 2018 111.57 112.25 111.38 111.86 808,800 +0.59(+0.53%)
Aug 29, 2018 111.03 111.31 110.51 111.27 678,549 +0.54(+0.49%)
Aug 28, 2018 111.06 111.25 110.46 110.73 732,271 -0.61(-0.55%)
Aug 27, 2018 112.02 112.36 110.69 111.34 1,161,490 -0.56(-0.50%)
Aug 24, 2018 111.59 112.02 110.67 111.90 832,100 +0.47(+0.42%)
Aug 23, 2018 111.26 112.42 111.12 111.43 880,848 +0.20(+0.18%)
Aug 22, 2018 112.89 112.94 110.70 111.23 1,004,584 -1.49(-1.32%)
Aug 21, 2018 113.39 113.51 112.18 112.72 1,378,509 -0.58(-0.51%)
Aug 20, 2018 113.87 113.87 112.84 113.30 1,045,255 -0.32(-0.28%)
Aug 17, 2018 113.04 114.11 112.80 113.62 1,383,200 +0.44(+0.39%)
Aug 16, 2018 112.10 113.27 111.83 113.18 1,296,698 +0.91(+0.81%)
Aug 15, 2018 111.01 112.84 110.98 112.27 1,210,799 +1.23(+1.11%)
Aug 14, 2018 110.70 111.44 110.70 111.04 575,429 +0.25(+0.23%)
Aug 13, 2018 110.51 110.90 110.02 110.79 1,332,829 +0.45(+0.41%)
Aug 10, 2018 110.98 111.73 110.26 110.34 1,221,100 -0.38(-0.34%)
Aug 09, 2018 110.30 110.81 109.96 110.72 914,951 +0.56(+0.51%)
Aug 08, 2018 110.07 110.47 109.52 110.16 641,449 -0.19(-0.17%)
Aug 07, 2018 110.57 110.57 109.28 110.35 936,086 -0.15(-0.14%)
Aug 06, 2018 110.12 110.89 109.88 110.50 2,020,857 +0.40(+0.36%)
Aug 03, 2018 108.71 110.18 108.14 110.10 1,055,300 +1.40(+1.29%)
Aug 02, 2018 107.77 108.90 107.14 108.70 839,689 +0.86(+0.80%)
Aug 01, 2018 107.76 107.90 106.27 107.84 1,919,410 -0.70(-0.64%)
Jul 31, 2018 108.32 108.88 107.64 108.54 2,062,133 +0.76(+0.71%)
Jul 30, 2018 108.50 108.53 107.36 107.78 1,290,020 -0.83(-0.76%)
Jul 27, 2018 108.82 109.66 108.21 108.61 979,000 -0.21(-0.19%)
Jul 26, 2018 109.02 109.62 108.31 108.82 1,244,391 +0.52(+0.48%)
Jul 25, 2018 107.99 109.57 107.48 108.30 1,939,447 +1.58(+1.48%)
Jul 24, 2018 105.71 107.01 104.81 106.72 1,507,742 +0.29(+0.27%)
Jul 23, 2018 106.86 107.02 105.80 106.43 926,325 -0.17(-0.16%)
Jul 20, 2018 106.95 107.27 105.70 106.60 1,006,353 -0.77(-0.72%)
Jul 19, 2018 106.22 107.80 106.22 107.37 1,083,570 +1.31(+1.24%)
Jul 18, 2018 106.12 106.54 105.55 106.06 744,955 -0.32(-0.30%)
Jul 17, 2018 106.55 106.75 106.19 106.38 883,639 +0.08(+0.08%)
Jul 16, 2018 106.01 106.63 105.55 106.30 1,151,369 +0.11(+0.10%)
Jul 13, 2018 105.98 106.28 105.37 106.19 1,004,766 +0.27(+0.25%)
Jul 12, 2018 105.83 106.14 105.25 105.92 974,009 +0.26(+0.25%)
Jul 11, 2018 104.42 105.88 104.27 105.66 1,131,270 +1.66(+1.60%)
Jul 10, 2018 102.77 104.55 101.88 104.00 1,294,159 +0.85(+0.82%)
Jul 09, 2018 106.95 106.95 102.73 103.15 1,222,452 -3.88(-3.63%)
Jul 06, 2018 106.34 107.17 106.19 107.03 936,387 +0.70(+0.66%)
Jul 05, 2018 105.25 106.41 104.88 106.33 1,190,683 +1.31(+1.25%)
Jul 03, 2018 105.02 105.02 105.02 0 +0.43(+0.41%)
Jul 02, 2018 103.74 104.67 103.47 104.59 1,349,735 +0.96(+0.93%)
Jun 29, 2018 104.03 104.33 103.00 103.63 1,161,919 -0.31(-0.30%)
Jun 28, 2018 104.46 105.13 103.59 103.94 1,297,599 -0.24(-0.23%)
Jun 27, 2018 103.03 104.63 102.94 104.18 1,417,839 +0.98(+0.95%)
Jun 26, 2018 102.65 103.99 102.56 103.20 1,606,411 +0.41(+0.40%)
Jun 25, 2018 100.67 103.04 100.49 102.79 1,974,484 +2.34(+2.33%)
Jun 22, 2018 100.14 100.68 99.93 100.45 1,265,762 +0.38(+0.38%)
Jun 21, 2018 99.23 100.25 99.08 100.07 2,489,111 +0.78(+0.79%)
Jun 20, 2018 98.91 99.47 97.86 99.29 1,878,128 +0.19(+0.19%)
Jun 19, 2018 97.39 99.13 97.30 99.10 1,816,189 +1.70(+1.75%)
Jun 18, 2018 97.11 97.78 96.88 97.40 961,825 +0.34(+0.35%)
Jun 15, 2018 97.15 97.05 97.06 2,361,274 +0.01(+0.01%)
Jun 14, 2018 96.27 97.34 96.04 97.05 1,232,869 +0.97(+1.01%)
Jun 13, 2018 96.81 97.16 95.88 96.08 1,253,509 -0.41(-0.42%)
Jun 12, 2018 94.82 96.70 94.80 96.49 1,567,216 +1.79(+1.89%)
Jun 11, 2018 96.11 96.99 94.25 94.70 2,335,861 -2.27(-2.34%)
Jun 08, 2018 97.30 97.46 96.56 96.97 1,063,844 -0.07(-0.07%)
Jun 07, 2018 96.60 98.00 96.21 97.04 1,285,244 +0.10(+0.10%)
Jun 06, 2018 96.77 96.94 1,282,075 -2.35(-2.37%)
Jun 05, 2018 99.88 100.18 98.98 99.29 1,066,126 -0.75(-0.75%)
Jun 04, 2018 101.27 101.77 99.99 100.04 1,045,505 -0.99(-0.98%)
Jun 01, 2018 102.36 102.48 100.84 101.03 1,065,492 -1.40(-1.37%)
May 31, 2018 102.37 103.04 101.72 102.43 1,595,582 -0.02(-0.02%)
May 30, 2018 101.98 102.78 101.63 102.45 1,009,631 +0.35(+0.34%)
May 29, 2018 102.14 103.03 101.55 102.10 1,060,155 -0.08(-0.08%)
May 25, 2018 102.18 102.18 102.18 0 +0.05(+0.05%)
May 24, 2018 101.72 102.45 101.21 102.13 1,567,908 +0.70(+0.69%)
May 23, 2018 100.48 101.53 100.30 101.43 972,390 +1.31(+1.31%)
May 22, 2018 99.96 100.94 99.80 100.12 875,364 +0.15(+0.15%)
May 21, 2018 99.98 100.27 99.11 99.97 852,629 +0.05(+0.05%)
May 18, 2018 99.61 100.44 99.22 99.92 1,197,993 +0.60(+0.60%)
May 17, 2018 100.42 100.85 99.00 99.32 1,533,146 -1.15(-1.14%)
May 16, 2018 101.55 101.55 100.05 100.47 859,184 -1.00(-0.99%)
May 15, 2018 101.74 102.11 100.81 101.47 1,750,607 -0.82(-0.80%)
May 14, 2018 102.53 102.88 101.50 102.29 1,511,818 -0.16(-0.16%)
May 11, 2018 101.64 102.72 101.36 102.45 1,352,263 +1.12(+1.11%)
May 10, 2018 100.93 101.37 100.36 101.33 757,379 +1.09(+1.09%)
May 09, 2018 101.14 101.33 99.72 100.24 851,406 -0.86(-0.85%)
May 08, 2018 103.90 103.90 100.77 101.10 1,354,288 -3.05(-2.93%)
May 07, 2018 104.52 104.53 103.75 104.15 1,125,046 -0.53(-0.51%)
May 04, 2018 104.61 105.08 104.29 104.68 899,169 +0.08(+0.08%)
May 03, 2018 104.83 105.05 103.36 104.60 1,046,249 -0.15(-0.14%)
May 02, 2018 105.00 105.45 103.97 104.75 1,311,319 -0.25(-0.24%)
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.