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

DTE Energy (NY: DTE )

111.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 31, 2013 36.76 36.86 36.61 36.76 1,087,999 -0.03(-0.09%)
Jan 30, 2013 36.49 36.83 36.41 36.79 1,096,534 +0.30(+0.83%)
Jan 29, 2013 36.27 36.50 36.20 36.49 1,074,152 +0.23(+0.62%)
Jan 28, 2013 36.54 36.54 36.07 36.27 664,787 -0.17(-0.46%)
Jan 25, 2013 36.36 36.46 36.06 36.43 664,446 +0.15(+0.40%)
Jan 24, 2013 36.27 36.57 36.22 36.29 697,701 +0.09(+0.26%)
Jan 23, 2013 36.29 36.29 36.03 36.20 1,073,952 -0.18(-0.49%)
Jan 22, 2013 35.92 36.38 35.89 36.38 856,821 +0.44(+1.21%)
Jan 18, 2013 35.66 35.95 35.53 35.94 1,219,880 +0.36(+1.01%)
Jan 17, 2013 35.52 35.74 35.45 35.58 718,344 +0.16(+0.44%)
Jan 16, 2013 35.52 35.71 35.37 35.42 674,373 -0.19(-0.52%)
Jan 15, 2013 35.56 35.62 35.34 35.61 942,647 +0.01(+0.03%)
Jan 14, 2013 35.63 35.76 35.54 35.60 592,699 -0.09(-0.24%)
Jan 11, 2013 35.63 35.74 35.55 35.69 601,529 +0.03(+0.08%)
Jan 10, 2013 35.51 35.70 35.31 35.66 1,076,282 +0.36(+1.02%)
Jan 09, 2013 35.27 35.30 35.03 35.30 1,170,287 +0.05(+0.13%)
Jan 08, 2013 35.37 35.53 35.22 35.25 1,255,254 -0.14(-0.39%)
Jan 07, 2013 35.64 35.74 35.34 35.39 705,662 -0.40(-1.12%)
Jan 04, 2013 35.67 35.87 35.56 35.79 1,001,900 +0.12(+0.34%)
Jan 03, 2013 35.68 35.86 35.53 35.67 943,904 -0.03(-0.08%)
Jan 02, 2013 35.43 35.70 34.84 35.70 1,141,208 +0.86(+2.47%)
Dec 31, 2012 34.38 34.88 34.18 34.84 1,307,236 +0.34(+0.99%)
Dec 28, 2012 34.77 34.99 34.48 34.49 1,662,750 -0.39(-1.12%)
Dec 27, 2012 34.95 35.13 34.49 34.88 1,011,213 -0.12(-0.33%)
Dec 26, 2012 35.42 35.51 34.95 35.00 750,954 -0.39(-1.10%)
Dec 24, 2012 35.44 35.48 35.18 35.39 329,921 -0.10(-0.29%)
Dec 21, 2012 35.22 35.58 34.97 35.49 3,247,909 -0.03(-0.08%)
Dec 20, 2012 35.40 35.58 35.28 35.52 922,204 +0.16(+0.46%)
Dec 19, 2012 35.66 35.66 35.32 35.36 679,919 -0.24(-0.67%)
Dec 18, 2012 35.54 35.74 35.38 35.60 1,438,043 +0.06(+0.16%)
Dec 17, 2012 34.95 35.55 34.87 35.54 1,538,354 +0.74(+2.14%)
Dec 14, 2012 34.98 35.16 34.79 34.80 1,582,713 -0.22(-0.64%)
Dec 13, 2012 35.28 35.33 34.91 35.02 1,145,868 -0.35(-0.99%)
Dec 12, 2012 35.22 35.63 35.14 35.37 1,646,748 +0.15(+0.42%)
Dec 11, 2012 35.19 35.31 35.08 35.22 1,238,520 +0.08(+0.23%)
Dec 10, 2012 35.03 35.22 34.93 35.14 1,520,167 +0.06(+0.16%)
Dec 07, 2012 35.15 35.32 35.00 35.08 1,698,709 -0.09(-0.25%)
Dec 06, 2012 35.45 35.52 35.08 35.17 1,279,156 -0.21(-0.60%)
Dec 05, 2012 34.79 35.57 34.77 35.38 1,580,376 +0.62(+1.79%)
Dec 04, 2012 34.83 35.04 34.74 34.76 1,452,197 -0.05(-0.15%)
Nov 30, 2012 34.74 34.88 34.43 34.81 1,575,436 +0.40(+1.15%)
Nov 29, 2012 34.30 34.42 34.11 34.42 912,113 +0.18(+0.52%)
Nov 28, 2012 34.06 34.31 33.91 34.24 895,817 +0.18(+0.54%)
Nov 27, 2012 34.06 34.33 33.98 34.06 892,491 -0.01(-0.02%)
Nov 26, 2012 33.77 34.33 33.75 34.06 1,029,000 +0.22(+0.66%)
Nov 23, 2012 33.93 34.00 33.64 33.84 582,914 -0.08(-0.24%)
Nov 21, 2012 34.13 34.14 33.59 33.92 1,325,493 -0.16(-0.46%)
Nov 20, 2012 34.03 34.12 33.71 34.07 1,175,046 +0.06(+0.19%)
Nov 19, 2012 34.26 34.33 33.82 34.01 1,356,551 -0.07(-0.20%)
Nov 16, 2012 33.73 34.10 33.53 34.08 1,481,361 +0.38(+1.13%)
Nov 15, 2012 33.75 34.03 33.45 33.70 1,447,669 -0.07(-0.20%)
Nov 14, 2012 33.95 34.02 33.67 33.77 1,647,923 -0.11(-0.32%)
Nov 13, 2012 33.52 34.06 33.50 33.88 1,543,726 +0.22(+0.67%)
Nov 12, 2012 33.99 34.06 33.52 33.65 805,833 -0.36(-1.06%)
Nov 09, 2012 33.96 34.32 33.95 34.02 952,740 -0.07(-0.20%)
Nov 08, 2012 34.16 34.54 34.01 34.08 1,084,873 -0.09(-0.25%)
Nov 07, 2012 34.73 34.80 33.85 34.17 1,551,567 -0.75(-2.14%)
Nov 06, 2012 34.82 35.16 34.70 34.92 1,195,113 +0.21(+0.61%)
Nov 05, 2012 35.13 35.14 34.70 34.70 1,312,968 -0.51(-1.45%)
Nov 02, 2012 35.53 35.68 35.18 35.22 803,070 -0.20(-0.55%)
Nov 01, 2012 35.75 35.81 35.36 35.41 1,142,896 -0.28(-0.77%)
Oct 31, 2012 35.52 35.91 35.52 35.69 977,036 +0.25(+0.71%)
Oct 26, 2012 35.41 35.43 35.43 35.43 1,166,908 +0.03(+0.10%)
Oct 25, 2012 35.18 35.41 34.93 35.40 1,077,483 +0.33(+0.95%)
Oct 24, 2012 35.13 35.43 35.00 35.07 1,303,424 +0.16(+0.46%)
Oct 23, 2012 35.15 35.25 34.73 34.91 1,371,162 -0.39(-1.09%)
Oct 19, 2012 35.41 35.61 35.15 35.29 982,613 -0.16(-0.45%)
Oct 18, 2012 35.38 35.58 35.35 35.45 1,000,762 +0.06(+0.16%)
Oct 17, 2012 35.09 35.45 35.09 35.39 943,083 +0.37(+1.07%)
Oct 16, 2012 35.00 35.20 34.87 35.02 784,282 +0.09(+0.26%)
Oct 15, 2012 34.77 34.95 34.56 34.93 923,844 +0.23(+0.66%)
Oct 12, 2012 35.02 35.02 34.62 34.70 778,973 -0.22(-0.63%)
Oct 11, 2012 35.00 35.07 34.79 34.92 1,311,990 +0.10(+0.28%)
Oct 10, 2012 34.95 35.06 34.71 34.82 1,101,299 -0.07(-0.21%)
Oct 09, 2012 34.80 34.99 34.75 34.89 404,728 +0.02(+0.07%)
Oct 08, 2012 34.85 34.99 34.71 34.87 406,844 +0.01(+0.02%)
Oct 05, 2012 34.91 35.10 34.81 34.87 823,147 +0.05(+0.15%)
Oct 04, 2012 34.73 35.03 34.67 34.81 618,118 +0.20(+0.58%)
Oct 03, 2012 34.43 34.63 34.37 34.61 1,220,491 +0.25(+0.72%)
Oct 02, 2012 34.27 34.47 34.20 34.37 825,976 +0.17(+0.49%)
Oct 01, 2012 34.44 34.57 34.18 34.20 916,950 -0.25(-0.72%)
Sep 28, 2012 34.30 34.53 34.10 34.45 1,809,136 +0.10(+0.30%)
Sep 27, 2012 34.54 34.54 34.15 34.34 1,681,653 -0.14(-0.40%)
Sep 26, 2012 34.39 35.00 34.37 34.48 1,339,369 +0.17(+0.49%)
Sep 25, 2012 34.26 34.53 34.10 34.31 1,385,274 +0.09(+0.27%)
Sep 24, 2012 33.79 34.25 33.74 34.22 897,137 +0.43(+1.26%)
Sep 21, 2012 33.86 33.86 33.64 33.80 1,879,319 +0.02(+0.05%)
Sep 20, 2012 33.58 33.85 33.53 33.78 1,024,683 +0.13(+0.38%)
Sep 19, 2012 33.60 33.75 33.54 33.65 1,122,076 +0.06(+0.17%)
Sep 18, 2012 33.63 33.67 33.37 33.60 1,632,199 -0.03(-0.10%)
Sep 17, 2012 33.78 33.92 33.51 33.63 1,256,111 -0.17(-0.49%)
Sep 14, 2012 34.00 34.20 33.68 33.80 1,335,335 -0.26(-0.78%)
Sep 13, 2012 33.72 34.07 33.66 34.06 1,321,216 +0.37(+1.11%)
Sep 12, 2012 33.93 33.93 33.62 33.69 1,766,976 -0.21(-0.62%)
Sep 11, 2012 33.90 34.03 33.81 33.90 1,306,222 +0.07(+0.22%)
Sep 10, 2012 33.94 33.94 33.80 33.82 625,440 -0.01(-0.02%)
Sep 07, 2012 33.94 34.01 33.76 33.83 775,287 -0.11(-0.33%)
Sep 06, 2012 33.78 33.98 33.72 33.94 758,158 +0.34(+1.00%)
Sep 05, 2012 33.76 33.88 33.56 33.61 1,190,293 -0.18(-0.54%)
Sep 04, 2012 33.32 33.81 33.22 33.79 4,068,999 +0.58(+1.75%)
Aug 31, 2012 33.40 33.42 33.11 33.21 3,394,480 -0.10(-0.31%)
Aug 30, 2012 33.39 33.43 33.22 33.31 697,275 -0.16(-0.48%)
Aug 29, 2012 33.49 33.59 33.37 33.47 734,852 -0.07(-0.20%)
Aug 27, 2012 33.40 33.60 33.36 33.54 832,477 +0.14(+0.41%)
Aug 24, 2012 33.24 33.45 33.18 33.40 1,786,321 +0.12(+0.36%)
Aug 23, 2012 33.79 33.81 33.24 33.28 1,342,396 -0.55(-1.61%)
Aug 22, 2012 33.98 34.13 33.81 33.83 780,429 -0.21(-0.62%)
Aug 21, 2012 34.46 34.46 34.03 34.04 1,136,138 -0.34(-0.98%)
Aug 20, 2012 34.39 34.43 34.21 34.38 976,069 -0.05(-0.13%)
Aug 17, 2012 34.47 34.47 34.15 34.42 1,473,276 +0.08(+0.23%)
Aug 16, 2012 34.31 34.36 34.12 34.34 1,349,534 +0.09(+0.25%)
Aug 15, 2012 34.12 34.30 33.98 34.26 1,220,260 +0.13(+0.38%)
Aug 14, 2012 34.31 34.46 34.05 34.13 1,245,412 -0.11(-0.33%)
Aug 13, 2012 34.33 34.37 34.17 34.24 1,041,853 -0.17(-0.50%)
Aug 10, 2012 34.23 34.46 34.14 34.41 1,052,539 +0.16(+0.48%)
Aug 09, 2012 34.51 34.51 34.15 34.25 901,897 -0.27(-0.79%)
Aug 08, 2012 34.57 34.62 34.33 34.52 924,281 -0.06(-0.16%)
Aug 07, 2012 35.10 35.12 34.56 34.57 1,277,847 -0.37(-1.06%)
Aug 06, 2012 35.17 35.37 34.89 34.94 1,044,695 -0.11(-0.32%)
Aug 03, 2012 35.09 35.14 34.76 35.06 1,399,760 +0.40(+1.17%)
Aug 02, 2012 34.57 34.91 34.36 34.65 1,391,445 -0.12(-0.34%)
Aug 01, 2012 34.93 35.58 34.77 34.77 1,534,785 -0.13(-0.36%)
Jul 31, 2012 35.08 35.23 34.87 34.90 1,896,087 -0.16(-0.47%)
Jul 30, 2012 34.77 35.38 34.77 35.06 1,482,174 +0.29(+0.83%)
Jul 27, 2012 34.89 35.30 34.62 34.77 2,058,328 +0.59(+1.71%)
Jul 26, 2012 34.15 34.43 34.02 34.19 1,752,324 +0.45(+1.33%)
Jul 25, 2012 33.86 34.04 33.59 33.74 1,041,547 -0.02(-0.07%)
Jul 24, 2012 34.12 34.21 33.61 33.76 1,929,983 -0.46(-1.33%)
Jul 23, 2012 34.15 34.54 34.14 34.22 1,233,744 -0.49(-1.41%)
Jul 20, 2012 34.41 34.83 34.37 34.71 1,237,215 +0.20(+0.58%)
Jul 19, 2012 34.61 34.68 34.19 34.51 1,369,324 -0.10(-0.30%)
Jul 18, 2012 34.44 34.61 34.42 34.61 782,490 +0.15(+0.43%)
Jul 17, 2012 34.34 34.56 34.21 34.46 1,342,379 +0.20(+0.60%)
Jul 16, 2012 34.11 34.43 34.03 34.26 1,505,886 +0.14(+0.42%)
Jul 13, 2012 33.77 34.23 33.70 34.11 1,265,568 +0.43(+1.28%)
Jul 12, 2012 33.57 33.79 33.45 33.68 844,866 +0.08(+0.24%)
Jul 11, 2012 33.57 33.70 33.41 33.60 1,254,700 +0.06(+0.17%)
Jul 10, 2012 33.55 33.70 33.48 33.55 862,248 +0.01(+0.03%)
Jul 09, 2012 33.65 33.73 33.32 33.53 1,173,948 -0.15(-0.46%)
Jul 06, 2012 33.49 33.75 33.43 33.69 953,105 +0.03(+0.08%)
Jul 05, 2012 33.74 33.98 33.66 33.66 1,259,518 -0.20(-0.60%)
Jul 03, 2012 33.76 33.88 33.70 33.86 663,948 +0.10(+0.29%)
Jul 02, 2012 33.43 34.10 33.43 33.77 2,356,504 +0.03(+0.08%)
Jun 29, 2012 34.00 34.03 33.52 33.74 1,549,430 +0.18(+0.53%)
Jun 28, 2012 33.15 33.58 33.10 33.56 1,146,651 +0.21(+0.63%)
Jun 27, 2012 33.21 33.47 33.16 33.35 1,105,215 +0.27(+0.83%)
Jun 26, 2012 33.15 33.24 32.94 33.08 1,099,410 +0.01(+0.03%)
Jun 25, 2012 33.02 33.14 32.89 33.07 955,252 -0.15(-0.46%)
Jun 22, 2012 33.31 33.41 33.19 33.22 1,522,687 -0.03(-0.10%)
Jun 21, 2012 33.74 33.94 33.22 33.26 1,462,931 -0.34(-1.02%)
Jun 20, 2012 33.90 33.90 33.49 33.60 1,405,780 -0.22(-0.64%)
Jun 19, 2012 34.06 34.20 33.77 33.81 1,356,830 -0.27(-0.80%)
Jun 18, 2012 33.88 34.13 33.73 34.09 1,541,139 +0.25(+0.74%)
Jun 15, 2012 33.70 33.93 33.61 33.84 2,729,412 +0.35(+1.04%)
Jun 14, 2012 33.10 33.53 33.04 33.49 1,937,254 +0.39(+1.19%)
Jun 13, 2012 32.94 33.22 32.83 33.09 1,822,617 +0.07(+0.22%)
Jun 12, 2012 32.90 33.03 32.68 33.02 1,544,840 +0.28(+0.86%)
Jun 11, 2012 32.81 33.05 32.71 32.74 4,336,351 +0.08(+0.26%)
Jun 08, 2012 32.31 32.69 32.31 32.65 4,409,241 +0.23(+0.69%)
Jun 07, 2012 32.66 32.68 32.40 32.43 4,343,628 -0.10(-0.29%)
Jun 06, 2012 32.31 32.52 32.14 32.52 1,191,042 +0.34(+1.07%)
Jun 05, 2012 31.88 32.38 31.78 32.18 1,236,689 +0.20(+0.62%)
Jun 04, 2012 31.73 32.00 31.64 31.98 1,526,488 +0.25(+0.78%)
Jun 01, 2012 31.70 31.96 31.65 31.74 1,067,316 -0.26(-0.83%)
May 31, 2012 31.66 32.31 31.63 32.00 2,390,683 +0.33(+1.03%)
May 30, 2012 31.88 32.05 31.62 31.67 936,804 -0.33(-1.04%)
May 29, 2012 32.01 32.01 31.75 32.01 688,111 +0.16(+0.50%)
May 25, 2012 31.79 31.98 31.77 31.85 947,316 +0.06(+0.19%)
May 24, 2012 31.50 31.79 31.46 31.79 1,308,974 +0.31(+0.98%)
May 23, 2012 31.52 31.72 31.29 31.48 1,564,639 -0.14(-0.44%)
May 22, 2012 31.46 31.72 31.36 31.62 1,373,409 +0.24(+0.75%)
May 21, 2012 31.04 31.40 30.97 31.38 1,395,890 +0.38(+1.22%)
May 18, 2012 31.10 31.27 30.94 31.00 1,636,782 -0.01(-0.02%)
May 17, 2012 31.53 31.53 30.99 31.01 1,706,932 -0.46(-1.47%)
May 16, 2012 31.47 31.56 31.33 31.47 974,144 +0.03(+0.09%)
May 15, 2012 31.82 31.85 31.30 31.44 2,079,284 -0.25(-0.78%)
May 14, 2012 31.45 31.78 31.43 31.69 1,476,544 -0.03(-0.11%)
May 11, 2012 31.65 31.89 31.56 31.73 793,686 +0.00(+0.00%)
May 10, 2012 31.47 31.80 31.42 31.73 1,434,609 +0.43(+1.37%)
May 09, 2012 31.10 31.39 31.08 31.30 2,058,159 -0.06(-0.20%)
May 08, 2012 31.10 31.47 31.07 31.36 1,642,610 +0.12(+0.38%)
May 07, 2012 31.37 31.46 31.18 31.24 1,531,065 -0.16(-0.50%)
May 04, 2012 31.48 31.78 31.36 31.40 1,789,030 -0.22(-0.69%)
May 03, 2012 31.62 31.95 31.56 31.62 1,180,826 -0.09(-0.28%)
May 02, 2012 31.91 31.91 31.61 31.71 1,314,159 -0.28(-0.86%)
May 01, 2012 31.81 32.10 31.58 31.98 1,558,038 +0.24(+0.74%)
Apr 30, 2012 31.76 31.97 31.66 31.75 1,877,496 -0.01(-0.04%)
Apr 27, 2012 31.82 31.90 31.44 31.76 1,353,226 -0.07(-0.23%)
Apr 26, 2012 31.65 31.87 31.46 31.83 1,598,411 +0.16(+0.52%)
Apr 25, 2012 31.67 31.78 31.45 31.67 1,490,172 +0.15(+0.46%)
Apr 24, 2012 31.19 31.54 31.17 31.52 1,527,282 +0.40(+1.28%)
Apr 23, 2012 31.04 31.15 30.91 31.12 1,582,900 -0.11(-0.34%)
Apr 20, 2012 30.91 31.34 30.82 31.23 2,226,553 +0.42(+1.35%)
Apr 19, 2012 31.05 31.05 30.71 30.81 1,783,962 -0.23(-0.74%)
Apr 18, 2012 31.02 31.16 30.92 31.04 1,534,419 -0.13(-0.42%)
Apr 17, 2012 31.15 31.21 30.81 31.17 1,250,422 +0.20(+0.64%)
Apr 16, 2012 30.68 31.06 30.62 30.98 1,707,332 +0.43(+1.40%)
Apr 13, 2012 30.62 30.88 30.55 30.55 2,652,579 -0.15(-0.50%)
Apr 12, 2012 30.46 30.73 30.24 30.70 1,341,546 +0.23(+0.74%)
Apr 11, 2012 30.54 30.54 30.34 30.48 1,874,369 +0.16(+0.54%)
Apr 10, 2012 30.58 30.60 30.26 30.31 2,293,567 -0.37(-1.19%)
Apr 09, 2012 30.59 30.79 30.55 30.68 1,744,724 -0.17(-0.55%)
Apr 05, 2012 30.97 30.99 30.75 30.85 1,114,785 -0.23(-0.74%)
Apr 04, 2012 30.89 31.15 30.86 31.08 1,588,161 -0.02(-0.05%)
Apr 03, 2012 31.13 31.21 30.86 31.09 2,486,997 +0.01(+0.04%)
Apr 02, 2012 31.00 31.31 30.93 31.08 2,317,735 +0.10(+0.31%)
Mar 30, 2012 31.03 31.17 30.88 30.99 2,171,931 +0.10(+0.31%)
Mar 29, 2012 30.76 30.94 30.59 30.89 2,562,541 +0.02(+0.07%)
Mar 28, 2012 31.17 31.28 30.73 30.87 1,613,499 -0.29(-0.94%)
Mar 27, 2012 31.21 31.32 31.08 31.16 2,167,779 -0.06(-0.18%)
Mar 26, 2012 31.12 31.27 31.06 31.22 3,717,299 +0.44(+1.43%)
Mar 23, 2012 30.57 30.81 30.55 30.78 2,472,767 +0.27(+0.89%)
Mar 22, 2012 30.44 30.55 30.33 30.51 2,262,727 -0.03(-0.09%)
Mar 21, 2012 30.73 30.82 30.54 30.54 1,431,494 -0.20(-0.64%)
Mar 20, 2012 30.73 30.79 30.64 30.73 1,217,236 -0.05(-0.16%)
Mar 19, 2012 31.00 31.08 30.73 30.79 1,765,871 -0.21(-0.67%)
Mar 16, 2012 30.81 31.03 30.65 30.99 2,936,949 +0.18(+0.58%)
Mar 15, 2012 30.93 30.93 30.51 30.81 1,810,699 +0.03(+0.09%)
Mar 14, 2012 31.46 31.49 30.75 30.79 3,160,530 -0.67(-2.13%)
Mar 13, 2012 31.20 31.47 31.13 31.45 2,287,170 +0.32(+1.04%)
Mar 12, 2012 30.87 31.19 30.87 31.13 4,418,877 +0.28(+0.90%)
Mar 09, 2012 30.66 30.89 30.55 30.85 4,609,667 +0.20(+0.64%)
Mar 08, 2012 30.36 30.67 30.29 30.66 5,301,976 +0.41(+1.36%)
Mar 07, 2012 30.01 30.26 29.85 30.25 1,681,257 +0.23(+0.78%)
Mar 06, 2012 30.14 30.18 29.95 30.01 1,589,916 -0.27(-0.90%)
Mar 05, 2012 30.20 30.35 29.93 30.29 1,047,828 +0.01(+0.02%)
Mar 02, 2012 30.29 30.37 30.13 30.28 1,200,302 -0.03(-0.11%)
Mar 01, 2012 30.14 30.41 30.04 30.31 1,640,860 +0.23(+0.78%)
Feb 29, 2012 30.27 30.33 29.90 30.08 1,762,044 -0.22(-0.74%)
Feb 28, 2012 30.39 30.46 30.16 30.30 1,473,984 +0.04(+0.13%)
Feb 27, 2012 30.44 30.49 30.21 30.26 3,034,099 -0.30(-0.97%)
Feb 24, 2012 30.55 30.68 30.46 30.56 1,203,466 +0.02(+0.07%)
Feb 23, 2012 30.34 30.61 30.22 30.54 1,810,808 +0.24(+0.79%)
Feb 22, 2012 30.35 30.42 30.15 30.30 1,960,578 +0.02(+0.07%)
Feb 21, 2012 30.29 30.41 30.17 30.27 1,521,823 +0.02(+0.07%)
Feb 17, 2012 30.18 30.42 30.15 30.25 1,973,884 +0.17(+0.56%)
Feb 16, 2012 29.80 30.24 29.80 30.08 2,469,521 +0.44(+1.48%)
Feb 15, 2012 29.76 29.83 29.39 29.64 2,326,993 -0.10(-0.34%)
Feb 14, 2012 29.92 29.98 29.56 29.74 1,854,227 -0.18(-0.61%)
Feb 13, 2012 30.17 30.23 29.86 29.93 1,446,703 -0.13(-0.43%)
Feb 10, 2012 30.11 30.22 29.98 30.06 1,083,876 -0.17(-0.57%)
Feb 09, 2012 30.36 30.38 30.08 30.23 964,796 -0.14(-0.48%)
Feb 08, 2012 30.29 30.40 30.15 30.37 1,165,749 +0.08(+0.26%)
Feb 07, 2012 29.62 30.35 29.56 30.30 2,307,331 +0.67(+2.28%)
Feb 06, 2012 29.76 29.84 29.55 29.62 1,045,933 -0.30(-1.01%)
Feb 03, 2012 30.04 30.16 29.79 29.92 1,176,081 +0.09(+0.30%)
Feb 02, 2012 29.81 29.93 29.69 29.83 777,062 +0.06(+0.19%)
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.