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

DTE Energy (NY: DTE )

114.78 -0.53 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
Nov 30, 2017 78.70 79.50 78.34 79.31 1,582,242 +0.69(+0.88%)
Nov 29, 2017 78.31 79.22 78.06 78.61 1,522,638 +0.15(+0.19%)
Nov 28, 2017 78.14 78.44 77.96 78.46 1,055,920 +0.48(+0.62%)
Nov 27, 2017 77.20 78.14 77.20 77.98 2,202,452 +0.68(+0.88%)
Nov 24, 2017 77.43 77.82 77.28 77.30 265,174 +0.02(+0.03%)
Nov 22, 2017 77.28 77.51 76.99 77.28 1,515,540 -0.01(-0.02%)
Nov 21, 2017 77.30 77.39 77.06 77.30 1,162,784 +0.28(+0.37%)
Nov 20, 2017 77.53 77.78 76.86 77.02 1,077,611 -0.47(-0.61%)
Nov 17, 2017 77.98 78.28 77.23 77.49 1,414,487 -0.73(-0.94%)
Nov 16, 2017 78.57 78.69 78.13 78.22 1,182,589 -0.33(-0.42%)
Nov 15, 2017 79.49 79.75 78.50 78.55 1,049,578 -0.76(-0.96%)
Nov 14, 2017 78.11 79.40 78.01 79.31 1,020,700 +0.92(+1.17%)
Nov 13, 2017 77.35 78.46 77.20 78.39 1,615,878 +1.23(+1.59%)
Nov 10, 2017 77.37 77.50 76.99 77.17 926,866 -0.53(-0.68%)
Nov 09, 2017 77.50 77.91 77.41 77.69 776,462 +0.02(+0.03%)
Nov 08, 2017 77.30 77.80 77.15 77.67 1,084,348 +0.26(+0.34%)
Nov 07, 2017 76.66 77.58 76.41 77.41 1,234,182 +0.84(+1.10%)
Nov 06, 2017 76.39 77.01 75.71 76.57 1,510,313 +0.47(+0.61%)
Nov 03, 2017 75.92 76.93 75.84 76.10 1,937,664 +0.07(+0.09%)
Nov 02, 2017 75.77 76.19 75.44 76.03 2,455,638 +0.36(+0.47%)
Nov 01, 2017 76.13 76.59 75.20 75.68 1,896,946 -0.12(-0.16%)
Oct 31, 2017 75.57 76.12 75.27 75.80 1,478,615 +0.08(+0.11%)
Oct 30, 2017 76.03 76.08 75.48 75.72 1,332,003 -0.34(-0.44%)
Oct 27, 2017 75.62 76.32 75.45 76.05 1,270,755 +0.49(+0.64%)
Oct 26, 2017 76.32 76.97 75.51 75.57 1,990,036 -0.45(-0.59%)
Oct 25, 2017 77.34 77.52 74.48 76.01 4,218,804 -1.32(-1.71%)
Oct 24, 2017 77.22 77.53 76.63 77.34 2,635,452 -0.24(-0.31%)
Oct 23, 2017 77.31 77.73 76.84 77.58 1,813,652 +0.56(+0.72%)
Oct 20, 2017 76.85 77.09 76.54 77.02 1,439,147 +0.07(+0.09%)
Oct 19, 2017 75.99 76.95 75.57 76.95 1,290,880 +1.09(+1.44%)
Oct 18, 2017 75.46 75.89 75.18 75.86 1,348,219 +0.27(+0.35%)
Oct 17, 2017 75.23 75.75 75.03 75.59 1,597,000 +0.36(+0.48%)
Oct 16, 2017 75.25 75.65 74.96 75.23 1,345,254 -0.18(-0.24%)
Oct 13, 2017 76.16 76.46 75.33 75.41 1,354,598 -0.54(-0.70%)
Oct 12, 2017 75.43 75.99 75.00 75.94 1,020,846 +0.67(+0.88%)
Oct 11, 2017 75.03 75.61 74.94 75.28 1,060,626 +0.28(+0.38%)
Oct 10, 2017 74.11 75.07 73.94 75.00 1,230,588 +0.93(+1.26%)
Oct 09, 2017 74.04 74.17 73.87 74.06 703,998 +0.17(+0.23%)
Oct 06, 2017 73.74 74.15 73.38 73.89 1,074,161 -0.05(-0.06%)
Oct 05, 2017 73.90 74.30 73.48 73.94 1,478,540 +0.14(+0.19%)
Oct 04, 2017 73.21 73.84 72.98 73.80 2,055,013 +0.65(+0.89%)
Oct 03, 2017 73.59 73.59 72.88 73.15 1,245,293 -0.53(-0.72%)
Oct 02, 2017 73.95 74.04 73.52 73.68 1,222,891 +0.01(+0.01%)
Sep 29, 2017 73.74 74.17 73.48 73.67 1,288,258 -0.21(-0.28%)
Sep 28, 2017 73.45 74.02 72.88 73.88 1,261,919 +0.29(+0.39%)
Sep 27, 2017 74.70 74.96 73.31 73.59 1,132,194 -1.57(-2.09%)
Sep 26, 2017 75.21 75.44 74.73 75.16 1,388,900 -0.14(-0.19%)
Sep 25, 2017 74.31 75.33 74.25 75.31 1,024,482 +0.93(+1.25%)
Sep 22, 2017 74.95 74.97 74.23 74.37 925,238 -0.44(-0.59%)
Sep 21, 2017 74.72 75.11 74.55 74.81 858,810 +0.10(+0.13%)
Sep 20, 2017 75.82 75.94 74.37 74.72 1,873,741 -0.89(-1.18%)
Sep 19, 2017 75.79 75.84 75.27 75.61 1,103,406 -0.24(-0.32%)
Sep 18, 2017 76.45 76.51 75.41 75.85 1,304,700 -0.63(-0.83%)
Sep 15, 2017 76.21 76.54 75.89 76.48 1,996,377 +0.48(+0.63%)
Sep 14, 2017 75.03 76.02 74.93 76.00 1,212,463 +0.92(+1.22%)
Sep 13, 2017 75.81 75.81 75.08 75.08 1,412,281 -0.72(-0.95%)
Sep 12, 2017 77.07 77.26 75.68 75.81 918,223 -1.51(-1.96%)
Sep 11, 2017 76.80 77.45 76.56 77.32 648,228 +0.46(+0.59%)
Sep 08, 2017 76.17 76.94 76.01 76.86 965,128 +0.67(+0.88%)
Sep 07, 2017 76.26 76.49 75.92 76.19 1,072,470 +0.12(+0.16%)
Sep 06, 2017 76.97 76.03 76.07 1,506,196 -0.74(-0.97%)
Sep 05, 2017 76.44 76.83 76.28 76.81 850,420 +0.44(+0.58%)
Sep 01, 2017 76.63 76.69 76.20 76.37 634,411 -0.14(-0.18%)
Aug 31, 2017 76.33 76.62 76.06 76.51 926,776 +0.24(+0.31%)
Aug 30, 2017 76.29 76.56 76.06 76.27 731,891 -0.10(-0.12%)
Aug 29, 2017 76.49 76.68 76.30 76.36 751,651 -0.02(-0.03%)
Aug 28, 2017 76.08 76.53 76.08 76.38 810,516 +0.44(+0.57%)
Aug 25, 2017 76.23 76.45 75.95 75.95 1,081,594 -0.16(-0.21%)
Aug 24, 2017 76.17 76.39 76.06 76.11 681,115 -0.10(-0.13%)
Aug 23, 2017 75.83 76.25 75.58 76.21 733,902 +0.35(+0.47%)
Aug 22, 2017 75.62 75.89 75.43 75.86 668,260 +0.33(+0.43%)
Aug 21, 2017 75.46 75.61 75.27 75.53 815,198 +0.18(+0.24%)
Aug 18, 2017 74.80 75.61 74.65 75.36 2,053,786 +0.50(+0.66%)
Aug 17, 2017 74.84 75.17 74.76 74.86 1,114,409 +0.01(+0.02%)
Aug 16, 2017 74.36 74.86 74.34 74.85 977,858 +0.48(+0.65%)
Aug 15, 2017 74.04 74.60 74.04 74.36 1,047,933 +0.08(+0.11%)
Aug 14, 2017 73.61 74.28 73.56 74.28 784,390 +0.80(+1.09%)
Aug 11, 2017 74.44 74.44 73.23 73.48 866,964 -0.81(-1.09%)
Aug 10, 2017 73.91 74.34 73.67 74.29 907,585 +0.36(+0.49%)
Aug 09, 2017 74.76 74.76 73.91 73.93 826,768 -0.59(-0.80%)
Aug 08, 2017 74.09 74.54 74.00 74.52 706,559 +0.32(+0.43%)
Aug 07, 2017 74.19 74.24 73.93 74.20 756,064 -0.01(-0.01%)
Aug 04, 2017 73.94 74.24 73.68 74.20 1,171,130 +0.05(+0.06%)
Aug 03, 2017 73.05 74.17 73.05 74.16 1,141,012 +0.87(+1.18%)
Aug 02, 2017 72.56 73.29 72.31 73.29 1,119,038 +0.42(+0.57%)
Aug 01, 2017 73.09 73.18 72.57 72.88 1,828,841 -0.05(-0.07%)
Jul 31, 2017 72.73 73.07 72.44 72.92 1,262,540 +0.23(+0.32%)
Jul 28, 2017 73.14 73.20 72.54 72.69 938,308 -0.43(-0.59%)
Jul 27, 2017 73.12 73.19 72.53 73.12 1,758,861 -0.02(-0.03%)
Jul 26, 2017 72.88 73.56 72.07 73.14 1,408,550 +0.74(+1.02%)
Jul 25, 2017 72.51 72.60 72.05 72.41 1,381,809 -0.05(-0.07%)
Jul 24, 2017 73.54 73.54 72.45 72.45 1,400,789 -1.07(-1.45%)
Jul 21, 2017 72.70 73.53 72.58 73.52 999,138 +0.80(+1.10%)
Jul 20, 2017 72.41 72.84 72.24 72.73 1,921,904 +0.57(+0.78%)
Jul 19, 2017 72.10 72.28 71.71 72.16 1,175,964 +0.13(+0.18%)
Jul 18, 2017 72.34 72.39 71.94 72.03 2,300,098 -0.22(-0.31%)
Jul 17, 2017 71.78 72.33 71.52 72.26 1,270,138 +0.47(+0.65%)
Jul 14, 2017 71.88 72.11 71.64 71.79 750,023 +0.34(+0.48%)
Jul 13, 2017 71.77 72.07 71.39 71.45 1,023,739 -0.48(-0.66%)
Jul 12, 2017 71.89 72.10 71.70 71.92 1,004,155 +0.62(+0.87%)
Jul 11, 2017 71.52 71.66 70.97 71.30 1,564,562 -0.17(-0.24%)
Jul 10, 2017 71.88 72.04 71.45 71.47 1,270,924 -0.22(-0.31%)
Jul 07, 2017 71.77 72.05 71.62 71.70 1,065,923 +0.06(+0.09%)
Jul 06, 2017 71.65 71.80 71.42 71.64 1,388,526 -0.18(-0.26%)
Jul 05, 2017 71.96 72.07 71.43 71.82 1,694,088 -0.07(-0.09%)
Jul 03, 2017 72.24 72.44 71.82 71.89 912,609 -0.17(-0.24%)
Jun 30, 2017 72.35 72.69 72.02 72.06 1,537,912 -0.09(-0.12%)
Jun 29, 2017 72.03 72.40 71.61 72.15 1,911,110 -0.22(-0.30%)
Jun 28, 2017 73.66 73.77 72.33 72.37 1,776,079 -0.97(-1.33%)
Jun 27, 2017 74.26 74.49 73.22 73.34 1,090,891 -1.18(-1.58%)
Jun 26, 2017 74.25 75.09 73.93 74.52 957,045 +0.35(+0.47%)
Jun 23, 2017 74.57 74.89 74.06 74.17 1,496,944 -0.47(-0.63%)
Jun 22, 2017 74.95 75.12 74.63 74.64 1,076,378 -0.37(-0.50%)
Jun 21, 2017 75.61 75.70 74.51 75.02 1,115,671 -0.61(-0.80%)
Jun 20, 2017 75.52 75.85 75.47 75.62 1,120,854 +0.08(+0.11%)
Jun 19, 2017 75.72 75.72 75.17 75.54 1,110,766 -0.20(-0.26%)
Jun 16, 2017 75.55 75.77 75.37 75.74 2,002,834 +0.43(+0.57%)
Jun 15, 2017 74.70 75.39 74.38 75.31 1,293,164 +0.61(+0.82%)
Jun 14, 2017 74.44 74.80 74.34 74.70 1,126,268 +0.73(+0.99%)
Jun 13, 2017 73.59 74.00 73.38 73.97 661,128 +0.30(+0.40%)
Jun 12, 2017 73.68 74.04 73.02 73.67 1,094,859 -0.01(-0.01%)
Jun 09, 2017 73.46 73.76 73.20 73.68 1,194,377 +0.00(+0.00%)
Jun 08, 2017 74.82 73.29 73.68 1,974,976 -1.12(-1.49%)
Jun 07, 2017 74.67 74.96 74.42 74.79 899,774 +0.32(+0.43%)
Jun 06, 2017 74.73 74.81 74.35 74.48 798,495 -0.03(-0.05%)
Jun 05, 2017 74.78 74.97 74.42 74.51 947,764 -0.49(-0.65%)
Jun 02, 2017 75.17 75.17 74.56 75.00 849,770 +0.35(+0.47%)
Jun 01, 2017 73.95 74.69 73.61 74.64 967,228 +0.60(+0.81%)
May 31, 2017 73.84 74.29 73.80 74.04 1,466,837 +0.25(+0.34%)
May 30, 2017 73.61 74.02 73.29 73.79 1,289,432 +0.18(+0.25%)
May 26, 2017 73.37 73.81 73.35 73.61 672,786 -0.07(-0.09%)
May 25, 2017 73.04 73.75 72.75 73.68 1,017,833 +0.72(+0.98%)
May 24, 2017 72.53 72.98 72.51 72.96 799,688 +0.37(+0.51%)
May 23, 2017 72.34 73.18 72.31 72.59 1,191,334 +0.22(+0.31%)
May 22, 2017 71.64 72.42 71.62 72.37 1,128,076 +0.68(+0.95%)
May 19, 2017 71.28 71.74 70.72 71.68 1,319,565 +0.47(+0.66%)
May 18, 2017 71.35 71.80 70.71 71.22 1,031,923 +0.12(+0.16%)
May 17, 2017 70.85 71.47 70.87 71.10 927,797 +0.25(+0.35%)
May 16, 2017 71.56 71.76 70.75 70.85 790,193 -0.78(-1.09%)
May 15, 2017 71.20 71.67 71.06 71.63 983,617 +0.36(+0.50%)
May 12, 2017 70.87 71.28 70.85 71.27 772,131 +0.45(+0.63%)
May 11, 2017 70.45 70.83 70.20 70.83 808,988 +0.09(+0.13%)
May 10, 2017 70.30 70.73 70.28 70.73 951,628 +0.44(+0.63%)
May 09, 2017 70.64 70.65 70.16 70.29 835,333 -0.35(-0.50%)
May 08, 2017 70.83 70.83 70.20 70.64 756,685 -0.03(-0.05%)
May 05, 2017 70.62 71.09 70.50 70.68 995,748 +0.24(+0.34%)
May 04, 2017 70.16 70.50 69.83 70.44 1,409,998 +0.24(+0.34%)
May 03, 2017 70.37 70.57 70.18 70.20 708,231 -0.28(-0.40%)
May 02, 2017 70.41 70.67 70.20 70.49 947,408 +0.22(+0.31%)
May 01, 2017 70.83 70.83 70.01 70.27 710,855 -0.44(-0.62%)
Apr 28, 2017 70.98 71.03 70.49 70.71 1,242,727 -0.32(-0.46%)
Apr 27, 2017 70.77 71.53 70.55 71.03 1,968,405 +0.43(+0.60%)
Apr 26, 2017 70.34 71.10 70.32 70.61 1,812,795 +0.11(+0.15%)
Apr 25, 2017 70.36 70.67 70.19 70.50 1,291,155 -0.11(-0.16%)
Apr 24, 2017 70.41 70.63 70.03 70.62 1,440,334 +0.34(+0.48%)
Apr 21, 2017 69.91 70.59 69.91 70.28 2,425,701 +0.34(+0.49%)
Apr 20, 2017 70.20 70.12 69.45 69.93 1,337,967 -0.27(-0.39%)
Apr 19, 2017 70.62 70.67 69.91 70.20 786,829 -0.39(-0.56%)
Apr 18, 2017 70.58 70.88 70.38 70.60 974,368 -0.01(-0.02%)
Apr 17, 2017 70.05 70.66 70.05 70.61 1,393,565 +0.63(+0.90%)
Apr 13, 2017 70.26 70.38 69.56 69.98 1,222,661 -0.30(-0.43%)
Apr 12, 2017 69.83 70.37 69.49 70.28 1,397,920 +0.56(+0.80%)
Apr 11, 2017 69.77 69.93 69.33 69.72 1,118,387 -0.05(-0.07%)
Apr 10, 2017 69.53 69.93 69.18 69.77 1,344,995 +0.16(+0.22%)
Apr 07, 2017 69.76 70.05 69.51 69.61 1,168,582 +0.00(+0.00%)
Apr 06, 2017 69.49 69.76 69.21 69.61 1,143,114 -0.11(-0.16%)
Apr 05, 2017 69.06 69.80 68.88 69.72 1,636,106 +0.60(+0.87%)
Apr 04, 2017 68.83 69.41 68.52 69.12 1,106,099 +0.39(+0.57%)
Apr 03, 2017 68.93 69.02 68.26 68.73 1,883,076 -0.30(-0.44%)
Mar 31, 2017 68.42 69.11 68.42 69.03 2,005,479 +0.57(+0.83%)
Mar 30, 2017 68.66 68.89 68.26 68.47 856,969 -0.34(-0.50%)
Mar 29, 2017 68.60 68.99 68.24 68.81 1,249,821 +0.05(+0.08%)
Mar 28, 2017 68.77 69.12 68.45 68.76 1,274,866 -0.13(-0.19%)
Mar 27, 2017 69.36 69.54 68.58 68.88 1,132,342 -0.19(-0.27%)
Mar 24, 2017 68.79 69.19 68.60 69.07 854,620 +0.39(+0.56%)
Mar 23, 2017 68.78 69.36 68.53 68.69 949,687 -0.19(-0.27%)
Mar 22, 2017 68.95 69.36 68.57 68.88 1,124,943 +0.28(+0.40%)
Mar 21, 2017 67.73 68.88 67.73 68.60 1,448,954 +0.84(+1.24%)
Mar 20, 2017 68.28 68.49 67.61 67.76 993,084 -0.45(-0.66%)
Mar 17, 2017 67.92 68.59 67.77 68.22 2,496,190 +0.47(+0.69%)
Mar 16, 2017 68.57 68.57 67.49 67.75 1,461,785 -1.03(-1.50%)
Mar 15, 2017 67.67 69.05 67.39 68.78 1,506,798 +1.39(+2.06%)
Mar 14, 2017 67.55 67.63 67.18 67.39 1,142,523 -0.08(-0.12%)
Mar 13, 2017 67.23 67.53 67.08 67.47 1,332,131 +0.23(+0.35%)
Mar 10, 2017 67.33 67.53 66.96 67.24 1,358,735 +0.36(+0.54%)
Mar 09, 2017 67.14 67.64 66.69 66.88 1,553,228 -0.26(-0.39%)
Mar 08, 2017 67.49 67.65 67.01 67.14 1,319,980 -0.97(-1.42%)
Mar 07, 2017 68.12 68.36 67.96 68.10 1,529,898 -0.07(-0.11%)
Mar 06, 2017 67.71 68.37 67.51 68.18 1,375,519 +0.36(+0.52%)
Mar 03, 2017 68.16 68.16 67.38 67.82 1,594,365 -0.27(-0.40%)
Mar 02, 2017 67.61 68.47 67.44 68.10 939,668 +0.42(+0.61%)
Mar 01, 2017 67.48 68.28 66.79 67.68 1,658,658 -0.31(-0.45%)
Feb 28, 2017 67.64 68.10 67.47 67.99 1,290,232 +0.52(+0.78%)
Feb 27, 2017 67.69 67.69 67.17 67.47 708,187 -0.33(-0.48%)
Feb 24, 2017 67.45 68.06 67.28 67.79 1,513,325 +0.68(+1.01%)
Feb 23, 2017 66.66 67.22 66.52 67.12 1,536,186 +0.53(+0.80%)
Feb 22, 2017 66.25 66.65 66.01 66.59 1,028,526 +0.23(+0.34%)
Feb 21, 2017 65.81 66.50 65.52 66.36 1,074,799 +0.56(+0.85%)
Feb 17, 2017 65.80 65.80 65.80 0 -0.37(-0.56%)
Feb 16, 2017 65.69 66.39 65.46 66.17 1,634,380 +0.48(+0.72%)
Feb 15, 2017 65.37 65.79 65.15 65.69 1,524,356 -0.17(-0.25%)
Feb 14, 2017 65.45 66.01 65.45 65.86 2,042,308 +0.09(+0.14%)
Feb 13, 2017 65.31 65.80 65.19 65.77 1,212,970 +0.48(+0.73%)
Feb 10, 2017 64.94 65.43 64.76 65.29 1,749,691 +0.10(+0.15%)
Feb 09, 2017 65.76 66.38 64.91 65.19 2,606,075 -1.02(-1.54%)
Feb 08, 2017 66.14 66.52 65.86 66.21 1,806,251 +0.22(+0.34%)
Feb 07, 2017 66.02 66.17 65.74 65.99 1,336,289 +0.19(+0.30%)
Feb 06, 2017 66.33 66.56 65.66 65.80 1,716,629 -0.60(-0.91%)
Feb 03, 2017 66.48 66.59 66.04 66.40 1,896,424 +0.04(+0.06%)
Feb 02, 2017 65.82 66.64 65.53 66.36 1,415,641 +0.68(+1.04%)
Feb 01, 2017 65.86 66.19 65.17 65.67 2,084,248 -0.48(-0.72%)
Jan 31, 2017 65.31 66.25 65.23 66.15 1,899,347 +1.00(+1.53%)
Jan 30, 2017 65.35 65.42 64.77 65.15 1,249,339 +0.03(+0.05%)
Jan 27, 2017 65.96 66.14 65.04 65.12 1,470,971 -0.75(-1.14%)
Jan 26, 2017 65.67 66.16 65.50 65.87 893,235 +0.19(+0.29%)
Jan 25, 2017 65.41 65.73 65.06 65.68 1,682,685 -0.01(-0.02%)
Jan 24, 2017 65.57 65.90 65.43 65.69 722,143 -0.05(-0.07%)
Jan 23, 2017 66.10 66.17 65.67 65.74 659,172 -0.25(-0.38%)
Jan 20, 2017 66.04 66.44 65.74 65.99 928,601 +0.17(+0.26%)
Jan 19, 2017 65.96 66.19 65.54 65.82 1,871,762 -0.50(-0.76%)
Jan 18, 2017 66.40 66.70 66.20 66.32 1,166,696 -0.21(-0.31%)
Jan 17, 2017 66.09 66.72 66.01 66.53 863,903 +0.60(+0.92%)
Jan 13, 2017 65.92 65.92 65.92 0 -0.05(-0.07%)
Jan 12, 2017 66.00 66.14 65.63 65.97 915,298 -0.03(-0.04%)
Jan 11, 2017 65.34 66.06 65.27 66.00 1,059,607 +0.66(+1.01%)
Jan 10, 2017 65.67 65.69 65.11 65.34 1,549,272 -0.30(-0.46%)
Jan 09, 2017 66.06 66.44 65.55 65.64 2,358,891 -0.66(-0.99%)
Jan 06, 2017 65.96 66.49 65.82 66.30 1,486,130 +0.17(+0.26%)
Jan 05, 2017 66.14 66.25 65.53 66.12 1,862,610 +0.09(+0.13%)
Jan 04, 2017 65.95 66.42 65.77 66.04 1,603,621 +0.17(+0.26%)
Jan 03, 2017 66.22 66.28 65.60 65.86 1,804,748 -0.20(-0.30%)
Dec 30, 2016 66.06 66.06 66.06 0 -0.28(-0.42%)
Dec 29, 2016 65.83 66.43 65.63 66.35 877,851 +0.67(+1.02%)
Dec 28, 2016 66.24 66.24 65.55 65.67 788,177 -0.48(-0.73%)
Dec 27, 2016 66.10 66.27 65.75 66.16 579,887 -0.06(-0.09%)
Dec 23, 2016 66.22 66.22 66.22 0 +0.15(+0.23%)
Dec 22, 2016 65.91 66.33 65.53 66.06 828,499 +0.20(+0.31%)
Dec 21, 2016 66.05 66.39 65.83 65.86 888,292 -0.28(-0.42%)
Dec 20, 2016 65.90 66.39 65.69 66.14 1,166,608 +0.23(+0.35%)
Dec 19, 2016 66.11 66.18 65.49 65.91 1,594,207 +0.05(+0.08%)
Dec 16, 2016 64.82 66.02 64.82 65.86 2,163,133 +1.01(+1.56%)
Dec 15, 2016 64.47 64.89 63.86 64.84 1,610,170 +0.41(+0.63%)
Dec 14, 2016 66.15 66.44 64.24 64.44 2,180,969 -1.33(-2.02%)
Dec 13, 2016 65.49 65.89 65.23 65.77 1,382,843 +0.33(+0.50%)
Dec 12, 2016 64.56 65.49 64.24 65.44 1,555,479 +0.64(+1.00%)
Dec 09, 2016 64.03 64.90 63.91 64.80 1,313,572 +0.84(+1.31%)
Dec 08, 2016 63.96 64.23 63.28 63.96 1,662,476 -0.47(-0.73%)
Dec 07, 2016 63.42 64.54 63.42 64.43 2,175,462 +1.14(+1.80%)
Dec 06, 2016 63.33 63.76 63.12 63.29 1,214,131 +0.07(+0.12%)
Dec 05, 2016 62.95 63.24 62.34 63.22 2,254,655 -0.03(-0.05%)
Dec 02, 2016 62.74 63.43 62.54 63.25 2,778,577 +1.01(+1.62%)
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.