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

DTE Energy (NY: DTE )

115.49 -0.84 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2003 20.10 20.17 19.95 19.98 1,172,699 -0.15(-0.76%)
Dec 30, 2003 20.04 20.16 20.04 20.14 1,728,095 +0.10(+0.48%)
Dec 29, 2003 19.71 20.05 19.70 20.04 2,457,780 +0.33(+1.67%)
Dec 26, 2003 19.65 19.76 19.63 19.71 458,196 +0.06(+0.28%)
Dec 24, 2003 19.68 19.72 19.61 19.65 537,454 -0.09(-0.44%)
Dec 23, 2003 19.66 19.73 19.60 19.74 1,850,334 +0.21(+1.09%)
Dec 22, 2003 19.48 19.53 19.40 19.53 1,869,064 +0.05(+0.23%)
Dec 19, 2003 19.57 19.58 19.32 19.48 2,414,799 -0.06(-0.29%)
Dec 18, 2003 19.58 19.58 19.37 19.54 2,103,683 -0.21(-1.05%)
Dec 17, 2003 19.78 19.78 19.60 19.75 1,831,012 -0.03(-0.15%)
Dec 16, 2003 19.83 19.91 19.73 19.78 2,155,141 -0.04(-0.20%)
Dec 15, 2003 19.86 20.04 19.83 19.82 3,716,046 +0.14(+0.72%)
Dec 12, 2003 19.24 19.70 19.15 19.67 5,873,357 +0.41(+2.13%)
Dec 11, 2003 19.22 19.29 19.09 19.26 1,249,197 +0.12(+0.61%)
Dec 10, 2003 19.05 19.26 19.05 19.15 972,189 +0.11(+0.56%)
Dec 09, 2003 19.25 19.25 19.04 19.04 1,339,496 -0.21(-1.08%)
Dec 08, 2003 18.96 19.27 18.96 19.25 1,167,968 +0.24(+1.28%)
Dec 05, 2003 19.00 19.09 18.94 19.00 754,526 +0.01(+0.05%)
Dec 04, 2003 19.00 19.03 18.89 18.99 1,002,946 +0.03(+0.13%)
Dec 03, 2003 19.10 19.22 18.96 18.97 821,954 -0.09(-0.45%)
Dec 02, 2003 19.17 19.18 19.03 19.06 1,062,093 -0.11(-0.56%)
Dec 01, 2003 19.13 19.22 19.04 19.16 1,072,346 +0.04(+0.19%)
Nov 28, 2003 19.02 19.13 18.98 19.13 450,310 +0.11(+0.56%)
Nov 26, 2003 18.97 19.10 18.97 19.02 1,248,014 +0.08(+0.40%)
Nov 25, 2003 18.70 18.96 18.69 18.94 1,467,846 +0.30(+1.60%)
Nov 24, 2003 18.44 18.67 18.41 18.64 1,534,880 +0.20(+1.10%)
Nov 21, 2003 18.32 18.44 18.21 18.44 1,063,276 +0.13(+0.69%)
Nov 20, 2003 18.44 18.61 18.32 18.32 1,222,186 -0.29(-1.55%)
Nov 19, 2003 18.41 18.64 18.39 18.60 1,775,808 +0.15(+0.82%)
Nov 18, 2003 18.56 18.63 18.44 18.45 2,559,908 -0.01(-0.03%)
Nov 17, 2003 18.54 18.56 18.39 18.46 3,419,323 +0.06(+0.33%)
Nov 14, 2003 18.25 18.49 18.25 18.40 1,321,751 +0.05(+0.28%)
Nov 13, 2003 18.11 18.36 18.11 18.35 1,171,714 +0.17(+0.92%)
Nov 12, 2003 18.09 18.23 18.06 18.18 1,384,842 +0.09(+0.50%)
Nov 11, 2003 18.05 18.21 17.98 18.09 809,927 +0.04(+0.20%)
Nov 10, 2003 18.01 18.10 17.86 18.05 1,190,838 +0.07(+0.39%)
Nov 07, 2003 18.10 18.24 17.85 17.98 2,718,424 -0.12(-0.67%)
Nov 06, 2003 18.13 18.16 18.06 18.10 1,232,636 -0.08(-0.45%)
Nov 05, 2003 18.69 18.19 18.09 18.18 1,254,915 -0.11(-0.58%)
Nov 04, 2003 18.69 18.69 18.30 18.29 1,975,727 -0.48(-2.54%)
Nov 03, 2003 18.64 18.84 18.64 18.77 967,684 +0.08(+0.43%)
Oct 31, 2003 18.74 18.77 18.69 18.69 1,557,553 -0.00(-0.03%)
Oct 30, 2003 18.91 18.91 18.63 18.69 2,258,649 -0.22(-1.15%)
Oct 29, 2003 18.62 19.00 18.59 18.91 2,310,502 +0.16(+0.87%)
Oct 28, 2003 18.48 18.73 18.48 18.75 1,650,612 +0.23(+1.26%)
Oct 27, 2003 18.57 18.64 18.49 18.51 1,207,991 -0.10(-0.54%)
Oct 24, 2003 18.45 18.63 18.45 18.61 939,461 -0.02(-0.08%)
Oct 23, 2003 18.59 18.63 18.32 18.63 987,173 -0.00(-0.03%)
Oct 22, 2003 18.59 18.79 18.33 18.63 3,195,942 +0.47(+2.60%)
Oct 21, 2003 18.32 18.33 18.13 18.16 1,097,188 -0.25(-1.38%)
Oct 20, 2003 18.12 18.42 18.07 18.42 1,483,224 +0.26(+1.45%)
Oct 17, 2003 18.11 18.15 18.01 18.15 1,361,775 +0.06(+0.31%)
Oct 16, 2003 18.14 18.16 18.03 18.10 1,043,758 +0.04(+0.22%)
Oct 15, 2003 18.40 18.61 18.00 18.06 1,579,635 -0.25(-1.36%)
Oct 14, 2003 18.21 18.31 18.12 18.31 1,509,841 +0.13(+0.73%)
Oct 13, 2003 18.21 18.31 18.11 18.17 823,926 +0.01(+0.03%)
Oct 10, 2003 18.28 18.39 18.19 18.17 1,009,846 -0.22(-1.19%)
Oct 09, 2003 18.52 18.61 18.35 18.39 1,232,241 -0.08(-0.41%)
Oct 08, 2003 18.69 18.69 18.44 18.46 1,338,313 -0.20(-1.06%)
Oct 07, 2003 18.90 18.92 18.59 18.66 2,137,397 -0.36(-1.89%)
Oct 06, 2003 19.10 19.13 19.00 19.02 1,071,360 -0.10(-0.53%)
Oct 03, 2003 19.25 19.37 19.10 19.12 2,029,748 -0.04(-0.19%)
Oct 02, 2003 18.89 19.17 18.89 19.16 1,506,095 +0.26(+1.40%)
Oct 01, 2003 18.71 18.95 18.69 18.89 1,840,082 +0.18(+0.98%)
Sep 30, 2003 19.05 19.05 18.71 18.71 2,257,467 -0.33(-1.76%)
Sep 29, 2003 18.77 19.10 18.77 19.05 2,242,088 +0.31(+1.65%)
Sep 26, 2003 18.36 18.95 18.36 18.74 3,531,112 +0.38(+2.04%)
Sep 25, 2003 18.18 18.34 18.18 18.36 1,853,291 +0.18(+0.98%)
Sep 24, 2003 18.03 18.47 18.03 18.18 2,552,219 +0.18(+0.99%)
Sep 23, 2003 17.96 18.08 18.00 18.01 1,076,486 +0.05(+0.25%)
Sep 22, 2003 18.12 18.13 18.02 17.96 1,523,839 -0.27(-1.50%)
Sep 19, 2003 17.96 18.25 17.96 18.23 1,476,127 +0.18(+1.01%)
Sep 18, 2003 18.09 18.14 17.99 18.05 2,265,353 -0.25(-1.36%)
Sep 17, 2003 18.72 18.43 18.21 18.30 3,231,825 -0.42(-2.22%)
Sep 16, 2003 18.73 18.79 18.65 18.72 1,142,140 -0.02(-0.08%)
Sep 15, 2003 18.83 18.89 18.67 18.73 1,526,205 -0.14(-0.73%)
Sep 12, 2003 18.74 18.87 18.64 18.87 1,142,731 +0.22(+1.17%)
Sep 11, 2003 18.79 18.94 18.62 18.65 1,631,488 -0.14(-0.76%)
Sep 10, 2003 18.41 18.92 18.40 18.79 3,400,593 +0.42(+2.26%)
Sep 09, 2003 18.54 18.68 18.36 18.38 1,409,290 -0.17(-0.90%)
Sep 08, 2003 18.08 18.55 18.02 18.54 1,805,579 +0.56(+3.13%)
Sep 05, 2003 18.01 18.01 17.79 17.98 1,942,604 -0.12(-0.67%)
Sep 04, 2003 18.09 18.25 18.05 18.10 1,164,813 +0.04(+0.20%)
Sep 03, 2003 18.01 18.16 17.99 18.07 1,051,644 +0.14(+0.76%)
Sep 02, 2003 17.68 17.95 17.63 17.93 1,488,350 +0.22(+1.26%)
Aug 29, 2003 17.68 17.71 17.62 17.71 743,288 +0.03(+0.17%)
Aug 28, 2003 17.63 17.68 17.58 17.68 932,166 +0.05(+0.29%)
Aug 27, 2003 17.67 17.71 17.63 17.63 762,412 -0.05(-0.29%)
Aug 26, 2003 17.63 17.72 17.58 17.68 1,061,305 +0.05(+0.26%)
Aug 25, 2003 17.64 17.76 17.63 17.63 629,527 +0.07(+0.38%)
Aug 22, 2003 17.81 17.83 17.56 17.56 810,913 -0.17(-0.97%)
Aug 21, 2003 17.65 17.81 17.58 17.74 1,134,253 +0.10(+0.58%)
Aug 20, 2003 17.63 17.74 17.57 17.64 1,249,591 +0.06(+0.35%)
Aug 19, 2003 17.50 17.63 17.49 17.57 1,376,956 -0.03(-0.14%)
Aug 18, 2003 17.61 17.78 17.55 17.60 816,039 -0.01(-0.06%)
Aug 15, 2003 17.48 17.67 17.25 17.61 2,115,118 +0.09(+0.49%)
Aug 14, 2003 17.61 17.61 17.50 17.52 1,066,825 -0.09(-0.49%)
Aug 13, 2003 17.83 17.85 17.57 17.61 1,365,915 -0.18(-1.00%)
Aug 12, 2003 17.79 17.79 17.53 17.79 1,437,878 +0.00(+0.00%)
Aug 11, 2003 17.96 18.04 17.65 17.79 1,375,181 -0.23(-1.27%)
Aug 08, 2003 17.87 18.03 17.78 18.02 1,136,422 +0.17(+0.94%)
Aug 07, 2003 17.68 17.87 17.67 17.85 876,961 +0.20(+1.12%)
Aug 06, 2003 17.49 17.85 17.35 17.65 1,062,291 +0.13(+0.75%)
Aug 05, 2003 17.63 17.80 17.50 17.52 1,220,609 -0.22(-1.23%)
Aug 04, 2003 17.83 17.90 17.57 17.74 1,368,675 -0.03(-0.17%)
Aug 01, 2003 17.75 17.88 17.70 17.77 2,293,152 -0.34(-1.90%)
Jul 31, 2003 18.26 18.39 18.11 18.11 2,958,760 -0.15(-0.83%)
Jul 30, 2003 18.50 18.53 18.19 18.26 1,455,425 -0.24(-1.29%)
Jul 29, 2003 18.69 18.78 18.36 18.50 1,522,262 -0.19(-1.00%)
Jul 28, 2003 18.89 18.92 18.59 18.69 1,818,986 -0.20(-1.07%)
Jul 25, 2003 18.94 19.10 18.84 18.89 1,074,317 -0.05(-0.27%)
Jul 24, 2003 18.98 19.28 18.90 18.94 1,373,407 -0.04(-0.21%)
Jul 23, 2003 19.10 19.17 18.84 18.98 904,958 -0.06(-0.29%)
Jul 22, 2003 18.74 19.08 18.72 19.04 1,678,806 +0.38(+2.04%)
Jul 21, 2003 19.05 19.11 18.62 18.66 1,113,355 -0.46(-2.41%)
Jul 18, 2003 18.99 19.24 18.95 19.12 1,933,338 +0.28(+1.51%)
Jul 17, 2003 18.54 18.90 18.46 18.84 1,489,928 +0.27(+1.45%)
Jul 16, 2003 18.88 18.88 18.43 18.57 1,574,903 -0.21(-1.11%)
Jul 15, 2003 19.07 19.07 18.72 18.78 1,693,987 -0.19(-1.02%)
Jul 14, 2003 19.05 19.27 18.96 18.97 1,209,765 +0.03(+0.16%)
Jul 11, 2003 19.11 19.17 18.80 18.94 1,836,533 -0.08(-0.43%)
Jul 10, 2003 19.41 19.41 18.95 19.02 1,872,218 -0.36(-1.86%)
Jul 09, 2003 19.48 19.64 19.37 19.38 1,036,857 -0.15(-0.75%)
Jul 08, 2003 19.53 19.58 19.39 19.53 1,430,386 -0.03(-0.13%)
Jul 07, 2003 19.68 19.77 19.51 19.55 1,274,236 -0.10(-0.49%)
Jul 03, 2003 19.55 19.73 19.52 19.65 871,638 +0.00(+0.00%)
Jul 02, 2003 19.52 19.67 19.44 19.65 1,378,927 +0.24(+1.23%)
Jul 01, 2003 19.58 19.65 19.35 19.41 2,712,509 -0.19(-0.96%)
Jun 30, 2003 19.79 19.83 19.55 19.60 1,803,410 -0.19(-0.95%)
Jun 27, 2003 20.16 20.16 19.79 19.79 1,460,551 -0.40(-1.98%)
Jun 26, 2003 20.08 20.28 19.98 20.19 1,370,055 +0.15(+0.76%)
Jun 25, 2003 20.01 20.30 19.98 20.03 1,449,905 +0.10(+0.51%)
Jun 24, 2003 20.06 20.17 19.80 19.93 1,949,307 -0.28(-1.40%)
Jun 23, 2003 20.29 20.29 20.01 20.22 1,470,606 -0.11(-0.55%)
Jun 20, 2003 20.38 20.39 20.27 20.33 2,079,826 +0.03(+0.15%)
Jun 19, 2003 20.47 20.60 20.30 20.30 2,034,480 -0.34(-1.67%)
Jun 18, 2003 20.52 20.69 20.50 20.64 3,975,113 +0.11(+0.54%)
Jun 17, 2003 20.73 20.73 20.51 20.53 2,723,352 -0.20(-0.95%)
Jun 16, 2003 20.78 20.92 20.67 20.73 2,233,413 -0.07(-0.32%)
Jun 13, 2003 21.07 21.14 20.78 20.80 1,412,444 -0.36(-1.70%)
Jun 12, 2003 20.80 21.17 20.44 21.16 3,358,401 +0.29(+1.41%)
Jun 11, 2003 21.56 21.56 20.29 20.86 6,647,599 -0.69(-3.22%)
Jun 10, 2003 21.62 21.73 21.52 21.56 1,399,235 -0.07(-0.31%)
Jun 09, 2003 21.61 21.72 21.44 21.62 1,622,813 -0.17(-0.77%)
Jun 06, 2003 22.13 22.18 21.76 21.79 2,145,480 -0.34(-1.56%)
Jun 05, 2003 22.19 22.25 22.05 22.13 1,941,618 -0.25(-1.13%)
Jun 04, 2003 22.10 22.53 22.09 22.39 1,464,297 +0.29(+1.31%)
Jun 03, 2003 21.98 22.22 21.88 22.10 1,300,853 +0.11(+0.48%)
Jun 02, 2003 21.98 22.11 21.89 21.99 1,564,059 +0.02(+0.07%)
May 30, 2003 21.94 22.18 21.83 21.98 2,019,693 -0.09(-0.39%)
May 29, 2003 22.42 22.54 21.76 22.06 2,680,569 -0.39(-1.72%)
May 28, 2003 22.63 22.71 22.38 22.45 1,625,770 -0.28(-1.25%)
May 27, 2003 22.34 22.80 22.27 22.73 2,747,997 +0.31(+1.40%)
May 23, 2003 21.61 22.64 21.56 22.42 3,636,394 +0.81(+3.73%)
May 22, 2003 20.74 21.66 20.71 21.61 4,285,638 +0.95(+4.59%)
May 21, 2003 20.57 20.80 20.54 20.66 1,819,380 +0.07(+0.32%)
May 20, 2003 20.28 20.72 20.28 20.60 1,620,841 +0.32(+1.58%)
May 19, 2003 20.64 20.66 20.28 20.28 955,431 -0.48(-2.32%)
May 16, 2003 20.49 20.85 20.41 20.76 1,587,718 +0.49(+2.43%)
May 15, 2003 20.20 20.29 19.95 20.27 1,315,639 +0.12(+0.58%)
May 14, 2003 20.12 20.17 20.04 20.15 1,451,285 +0.03(+0.13%)
May 13, 2003 20.03 20.20 19.99 20.13 1,335,947 +0.14(+0.71%)
May 12, 2003 20.01 20.03 19.78 19.98 1,315,245 -0.04(-0.20%)
May 09, 2003 19.91 20.03 19.83 20.02 1,461,931 +0.17(+0.84%)
May 08, 2003 19.68 20.00 19.68 19.86 1,561,693 +0.08(+0.38%)
May 07, 2003 19.80 19.99 19.68 19.78 2,265,550 -0.07(-0.33%)
May 06, 2003 19.82 20.01 19.74 19.85 1,249,788 +0.03(+0.13%)
May 05, 2003 19.66 19.85 19.54 19.82 2,039,803 +0.16(+0.83%)
May 02, 2003 20.13 20.23 19.56 19.66 3,771,645 -0.42(-2.07%)
May 01, 2003 20.45 20.47 20.03 20.08 1,270,884 -0.38(-1.84%)
Apr 30, 2003 20.63 20.67 20.42 20.45 1,450,693 -0.18(-0.88%)
Apr 29, 2003 20.67 20.70 20.52 20.63 1,439,849 -0.02(-0.07%)
Apr 28, 2003 20.37 20.74 20.37 20.65 1,074,514 +0.27(+1.34%)
Apr 25, 2003 20.44 20.49 20.17 20.37 1,127,156 -0.03(-0.12%)
Apr 24, 2003 20.14 20.59 20.10 20.40 1,401,009 +0.24(+1.18%)
Apr 23, 2003 19.87 20.23 19.82 20.16 1,100,539 +0.26(+1.33%)
Apr 22, 2003 19.78 19.94 19.68 19.90 1,125,578 +0.12(+0.59%)
Apr 21, 2003 19.93 19.96 19.78 19.78 938,672 -0.12(-0.59%)
Apr 17, 2003 19.83 19.92 19.80 19.90 703,265 +0.02(+0.08%)
Apr 16, 2003 20.11 20.21 19.81 19.88 974,161 -0.11(-0.56%)
Apr 15, 2003 19.69 20.00 19.63 19.99 1,551,441 +0.31(+1.60%)
Apr 14, 2003 19.69 19.82 19.62 19.68 1,456,411 +0.03(+0.13%)
Apr 11, 2003 20.04 20.09 19.65 19.65 1,983,219 -0.39(-1.92%)
Apr 10, 2003 20.23 20.29 19.86 20.04 1,408,304 -0.07(-0.33%)
Apr 09, 2003 20.11 20.23 20.01 20.11 2,041,183 +0.13(+0.63%)
Apr 08, 2003 20.05 20.16 19.86 19.98 1,089,104 -0.02(-0.10%)
Apr 07, 2003 20.53 20.56 19.89 20.00 1,523,839 -0.12(-0.60%)
Apr 04, 2003 19.93 20.19 19.84 20.12 991,708 +0.33(+1.67%)
Apr 03, 2003 19.78 19.95 19.74 19.79 1,482,436 +0.02(+0.08%)
Apr 02, 2003 19.88 20.02 19.76 19.78 1,134,648 -0.03(-0.13%)
Apr 01, 2003 19.68 19.82 19.57 19.80 918,365 +0.20(+1.01%)
Mar 31, 2003 19.63 19.80 19.53 19.60 1,040,603 -0.11(-0.57%)
Mar 28, 2003 19.78 19.86 19.67 19.72 832,995 -0.11(-0.54%)
Mar 27, 2003 19.82 19.87 19.61 19.82 1,308,147 -0.05(-0.26%)
Mar 26, 2003 19.82 19.99 19.75 19.87 1,198,133 +0.08(+0.38%)
Mar 25, 2003 19.82 19.93 19.69 19.80 1,797,495 +0.02(+0.08%)
Mar 24, 2003 20.22 20.22 19.75 19.78 1,732,630 -0.44(-2.18%)
Mar 21, 2003 19.94 20.22 19.84 20.22 2,506,872 +0.41(+2.07%)
Mar 20, 2003 20.03 20.27 19.61 19.81 6,013,340 -0.94(-4.52%)
Mar 19, 2003 20.85 20.85 20.60 20.75 3,700,668 -0.53(-2.48%)
Mar 18, 2003 21.23 21.35 21.09 21.28 2,305,968 +0.02(+0.10%)
Mar 17, 2003 20.95 21.29 20.94 21.26 1,697,930 +0.26(+1.23%)
Mar 14, 2003 21.01 21.10 20.85 21.00 1,558,736 +0.03(+0.12%)
Mar 13, 2003 20.90 20.97 20.68 20.97 1,385,236 +0.20(+0.98%)
Mar 12, 2003 20.86 21.00 20.52 20.77 1,846,785 -0.09(-0.44%)
Mar 11, 2003 21.01 21.21 20.82 20.86 1,561,102 -0.11(-0.53%)
Mar 10, 2003 21.20 21.20 20.89 20.97 1,809,916 -0.20(-0.96%)
Mar 07, 2003 20.99 21.20 20.86 21.18 2,016,539 +0.19(+0.89%)
Mar 06, 2003 20.97 21.02 20.67 20.99 1,740,319 -0.06(-0.29%)
Mar 05, 2003 20.86 21.05 20.80 21.05 1,105,863 +0.06(+0.27%)
Mar 04, 2003 21.16 21.20 20.96 20.99 776,016 -0.16(-0.77%)
Mar 03, 2003 21.15 21.25 20.99 21.16 1,082,598 +0.14(+0.65%)
Feb 28, 2003 21.05 21.10 20.93 21.02 1,157,124 +0.05(+0.22%)
Feb 27, 2003 20.99 21.18 20.88 20.97 1,367,689 +0.05(+0.24%)
Feb 26, 2003 21.37 21.37 20.83 20.92 1,475,141 -0.45(-2.11%)
Feb 25, 2003 21.10 21.48 20.91 21.37 1,969,615 +0.27(+1.27%)
Feb 24, 2003 21.35 21.40 21.10 21.10 998,017 -0.18(-0.83%)
Feb 21, 2003 21.40 21.68 21.28 21.28 1,104,285 -0.01(-0.05%)
Feb 20, 2003 21.28 21.61 21.23 21.29 1,591,070 -0.07(-0.31%)
Feb 19, 2003 21.43 21.44 21.24 21.36 2,182,941 +0.19(+0.91%)
Feb 18, 2003 20.99 21.21 20.88 21.17 974,752 +0.27(+1.31%)
Feb 14, 2003 20.55 20.89 20.52 20.89 1,832,787 +0.37(+1.80%)
Feb 13, 2003 20.12 20.68 19.91 20.52 1,965,869 +0.30(+1.48%)
Feb 12, 2003 20.62 20.71 20.07 20.22 2,414,405 -0.33(-1.60%)
Feb 11, 2003 21.16 21.20 20.55 20.55 1,527,782 -0.63(-2.97%)
Feb 10, 2003 21.19 21.25 21.00 21.18 1,311,696 +0.18(+0.87%)
Feb 07, 2003 21.51 21.51 20.97 21.00 1,800,255 -0.28(-1.31%)
Feb 06, 2003 21.21 21.45 21.21 21.28 1,173,685 +0.07(+0.33%)
Feb 05, 2003 21.31 21.50 21.21 21.21 1,420,725 -0.10(-0.45%)
Feb 04, 2003 21.33 21.44 21.20 21.30 1,242,296 -0.25(-1.18%)
Feb 03, 2003 21.33 21.60 21.31 21.56 1,797,101 +0.29(+1.38%)
Jan 31, 2003 21.30 21.44 21.20 21.26 2,574,498 -0.09(-0.43%)
Jan 30, 2003 21.77 21.77 21.35 21.35 1,461,734 -0.41(-1.86%)
Jan 29, 2003 21.80 21.90 21.55 21.76 1,323,329 -0.07(-0.33%)
Jan 28, 2003 21.61 21.95 21.60 21.83 1,781,328 +0.42(+1.94%)
Jan 27, 2003 22.00 22.18 21.40 21.41 2,058,731 -0.92(-4.11%)
Jan 24, 2003 22.88 22.88 22.33 22.33 1,131,493 -0.54(-2.37%)
Jan 23, 2003 22.82 23.06 22.80 22.88 979,484 +0.10(+0.45%)
Jan 22, 2003 22.62 22.99 22.44 22.77 1,129,127 +0.05(+0.22%)
Jan 21, 2003 23.08 23.26 22.72 22.72 704,250 -0.32(-1.39%)
Jan 17, 2003 23.15 23.19 22.87 23.04 1,019,901 -0.07(-0.31%)
Jan 16, 2003 23.38 23.51 23.09 23.11 1,565,834 -0.27(-1.15%)
Jan 15, 2003 23.53 23.84 23.36 23.38 1,380,702 -0.15(-0.63%)
Jan 14, 2003 23.33 23.53 23.03 23.53 1,476,127 +0.43(+1.87%)
Jan 13, 2003 23.45 23.45 23.06 23.10 2,334,556 -0.35(-1.49%)
Jan 10, 2003 23.44 23.54 23.20 23.45 2,319,966 -0.29(-1.24%)
Jan 09, 2003 24.27 24.27 23.69 23.74 2,579,427 -0.68(-2.80%)
Jan 08, 2003 24.19 24.45 24.09 24.43 1,614,729 +0.12(+0.48%)
Jan 07, 2003 25.00 25.11 24.19 24.31 2,568,977 -0.68(-2.74%)
Jan 06, 2003 24.29 25.11 24.22 25.00 3,521,845 +1.17(+4.92%)
Jan 03, 2003 23.83 24.09 23.66 23.82 1,820,760 -0.00(-0.02%)
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.