Skip to main content

DTE Energy (NY: DTE )

110.47 -0.29 (-0.26%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 23.54 23.98 23.49 23.89 1,808,829 +0.29(+1.24%)
May 27, 2005 23.42 23.62 23.38 23.60 576,214 +0.15(+0.62%)
May 26, 2005 23.35 23.47 23.29 23.46 842,236 +0.15(+0.65%)
May 25, 2005 23.19 23.37 23.09 23.31 1,080,004 +0.03(+0.11%)
May 24, 2005 23.31 23.33 23.14 23.28 1,084,780 -0.02(-0.09%)
May 23, 2005 23.34 23.35 23.12 23.30 966,592 -0.01(-0.04%)
May 20, 2005 23.24 23.31 23.12 23.31 888,795 +0.09(+0.39%)
May 19, 2005 23.16 23.29 23.12 23.22 932,170 +0.06(+0.26%)
May 18, 2005 23.37 23.37 23.16 23.16 1,410,094 -0.13(-0.54%)
May 17, 2005 23.17 23.36 23.11 23.29 1,118,207 +0.02(+0.06%)
May 16, 2005 22.82 23.30 22.69 23.27 1,567,081 +0.45(+1.96%)
May 13, 2005 23.28 23.31 22.50 22.82 1,673,729 -0.43(-1.86%)
May 12, 2005 23.31 23.41 23.16 23.25 1,315,584 -0.07(-0.28%)
May 11, 2005 23.32 23.42 23.17 23.32 695,198 -0.05(-0.21%)
May 10, 2005 23.52 23.52 23.25 23.37 1,009,569 -0.15(-0.62%)
May 09, 2005 23.31 23.52 23.04 23.52 1,079,408 +0.26(+1.12%)
May 06, 2005 23.17 23.32 23.09 23.25 920,829 +0.09(+0.39%)
May 05, 2005 23.09 23.25 23.01 23.16 1,177,897 +0.05(+0.22%)
May 04, 2005 23.17 23.22 22.99 23.11 1,434,369 -0.02(-0.07%)
May 03, 2005 23.15 23.30 23.05 23.13 1,291,111 -0.11(-0.48%)
May 02, 2005 23.14 23.32 23.09 23.24 1,169,939 +0.15(+0.63%)
Apr 29, 2005 22.85 23.14 22.78 23.09 1,412,482 +0.27(+1.17%)
Apr 28, 2005 22.92 23.06 22.68 22.83 1,561,112 -0.29(-1.26%)
Apr 27, 2005 22.77 23.27 22.62 23.12 1,513,956 +0.34(+1.48%)
Apr 26, 2005 22.94 23.02 22.78 22.78 977,336 -0.21(-0.92%)
Apr 25, 2005 22.82 23.16 22.82 22.99 1,787,539 +0.21(+0.93%)
Apr 22, 2005 22.49 22.82 22.42 22.78 2,216,517 +0.22(+0.96%)
Apr 21, 2005 22.43 22.64 22.32 22.57 1,426,808 +0.25(+1.10%)
Apr 20, 2005 22.68 22.68 22.32 22.32 1,648,659 -0.41(-1.81%)
Apr 19, 2005 22.68 22.73 22.50 22.73 1,434,767 +0.06(+0.24%)
Apr 18, 2005 22.56 22.72 22.34 22.68 1,612,645 +0.10(+0.45%)
Apr 15, 2005 23.00 23.01 22.56 22.58 1,494,258 -0.40(-1.75%)
Apr 14, 2005 23.24 23.25 22.94 22.98 1,263,454 -0.27(-1.15%)
Apr 13, 2005 23.21 23.31 23.11 23.24 1,504,207 +0.03(+0.13%)
Apr 12, 2005 23.14 23.29 23.00 23.21 1,364,332 +0.07(+0.30%)
Apr 11, 2005 23.07 23.22 23.03 23.14 1,049,960 +0.07(+0.31%)
Apr 08, 2005 23.09 23.18 23.01 23.07 1,012,753 -0.05(-0.22%)
Apr 07, 2005 23.04 23.22 22.94 23.12 842,634 +0.04(+0.15%)
Apr 06, 2005 23.12 23.22 23.02 23.09 924,212 +0.05(+0.22%)
Apr 05, 2005 23.04 23.16 22.97 23.04 1,137,507 +0.04(+0.15%)
Apr 04, 2005 22.77 23.01 22.62 23.00 1,102,289 +0.16(+0.68%)
Apr 01, 2005 23.02 23.08 22.71 22.85 1,115,620 -0.01(-0.04%)
Mar 31, 2005 22.74 22.93 22.74 22.86 1,298,274 +0.12(+0.51%)
Mar 30, 2005 22.42 22.74 22.42 22.74 1,309,018 +0.32(+1.43%)
Mar 29, 2005 22.55 22.61 22.36 22.42 1,919,058 -0.11(-0.47%)
Mar 28, 2005 22.50 22.64 22.44 22.53 850,195 +0.09(+0.38%)
Mar 24, 2005 22.33 22.61 22.32 22.44 961,220 +0.09(+0.40%)
Mar 23, 2005 22.21 22.39 21.80 22.35 1,962,831 +0.04(+0.16%)
Mar 22, 2005 22.78 22.81 22.26 22.32 1,359,357 -0.47(-2.05%)
Mar 21, 2005 22.89 22.93 22.66 22.78 802,641 -0.06(-0.24%)
Mar 18, 2005 22.95 22.97 22.64 22.84 1,307,227 -0.11(-0.46%)
Mar 17, 2005 23.09 23.12 22.79 22.94 1,314,191 -0.29(-1.25%)
Mar 16, 2005 23.32 23.52 23.10 23.23 2,091,763 -0.08(-0.32%)
Mar 15, 2005 23.55 23.62 23.26 23.31 1,262,061 -0.14(-0.60%)
Mar 14, 2005 23.09 23.50 23.09 23.45 1,253,705 +0.39(+1.68%)
Mar 11, 2005 23.27 23.52 22.98 23.06 1,302,651 -0.21(-0.89%)
Mar 10, 2005 22.97 23.27 22.89 23.27 1,787,340 +0.42(+1.85%)
Mar 09, 2005 23.12 23.12 22.78 22.85 1,295,687 -0.27(-1.17%)
Mar 08, 2005 23.20 23.22 23.03 23.12 988,877 -0.19(-0.80%)
Mar 07, 2005 23.09 23.34 23.02 23.31 1,604,487 +0.29(+1.27%)
Mar 04, 2005 22.84 23.09 22.80 23.01 1,144,868 +0.25(+1.08%)
Mar 03, 2005 22.74 22.81 22.65 22.77 1,304,243 +0.08(+0.33%)
Mar 02, 2005 22.59 22.72 22.57 22.69 1,951,490 +0.10(+0.45%)
Mar 01, 2005 22.26 22.59 22.24 22.59 2,130,960 +0.37(+1.65%)
Feb 28, 2005 22.15 22.24 21.96 22.22 2,020,134 +0.16(+0.73%)
Feb 25, 2005 21.85 22.23 21.73 22.06 1,978,351 +0.23(+1.06%)
Feb 24, 2005 21.84 21.86 21.62 21.83 1,604,089 +0.03(+0.12%)
Feb 23, 2005 21.81 22.00 21.77 21.81 1,748,143 +0.09(+0.42%)
Feb 22, 2005 22.25 22.25 21.72 21.72 1,631,547 -0.52(-2.33%)
Feb 18, 2005 22.50 22.50 22.23 22.23 964,005 -0.24(-1.05%)
Feb 17, 2005 22.61 22.64 22.45 22.47 1,053,542 -0.14(-0.60%)
Feb 16, 2005 22.42 22.61 22.30 22.61 684,255 +0.17(+0.76%)
Feb 15, 2005 22.52 22.56 22.39 22.44 1,112,635 -0.04(-0.16%)
Feb 14, 2005 22.54 22.62 22.46 22.47 1,171,132 -0.06(-0.25%)
Feb 11, 2005 22.49 22.53 22.28 22.53 1,129,150 +0.04(+0.16%)
Feb 10, 2005 22.59 22.59 22.41 22.49 810,600 +0.02(+0.07%)
Feb 09, 2005 22.49 22.58 22.42 22.48 983,106 -0.03(-0.11%)
Feb 08, 2005 22.44 22.50 22.40 22.50 684,454 +0.07(+0.29%)
Feb 07, 2005 22.43 22.46 22.33 22.44 829,701 +0.01(+0.04%)
Feb 04, 2005 22.21 22.43 22.10 22.43 1,125,171 +0.31(+1.41%)
Feb 03, 2005 22.10 22.16 21.98 22.11 645,257 +0.02(+0.07%)
Feb 02, 2005 22.14 22.22 21.97 22.10 929,385 +0.01(+0.05%)
Feb 01, 2005 22.08 22.14 22.00 22.09 1,051,353 +0.07(+0.32%)
Jan 31, 2005 21.79 22.02 21.74 22.02 1,023,696 +0.36(+1.65%)
Jan 28, 2005 21.86 21.86 21.52 21.66 1,367,515 -0.15(-0.67%)
Jan 27, 2005 21.75 21.90 21.71 21.81 771,204 +0.11(+0.49%)
Jan 26, 2005 21.61 21.74 21.54 21.70 1,096,917 +0.21(+0.96%)
Jan 25, 2005 21.74 21.79 21.41 21.50 1,332,894 -0.12(-0.53%)
Jan 24, 2005 21.78 21.78 21.54 21.61 1,458,444 -0.06(-0.28%)
Jan 21, 2005 21.96 21.97 21.65 21.67 685,250 -0.19(-0.87%)
Jan 20, 2005 21.91 21.94 21.75 21.86 909,886 -0.05(-0.21%)
Jan 19, 2005 22.06 22.11 21.89 21.91 804,034 -0.08(-0.37%)
Jan 18, 2005 21.78 22.00 21.71 21.99 1,726,058 +0.25(+1.13%)
Jan 14, 2005 21.56 21.76 21.44 21.74 1,400,146 +0.20(+0.93%)
Jan 13, 2005 21.52 21.69 21.49 21.54 1,443,521 +0.10(+0.47%)
Jan 12, 2005 21.59 21.59 21.32 21.44 755,486 -0.04(-0.19%)
Jan 11, 2005 21.66 21.66 21.41 21.48 944,307 -0.14(-0.65%)
Jan 10, 2005 21.54 21.67 21.45 21.62 1,070,852 +0.16(+0.73%)
Jan 07, 2005 21.60 21.71 21.35 21.47 1,018,125 +0.01(+0.07%)
Jan 06, 2005 21.39 21.53 21.35 21.45 1,164,566 +0.09(+0.42%)
Jan 05, 2005 21.57 21.59 21.31 21.36 1,472,173 -0.13(-0.58%)
Jan 04, 2005 21.61 21.65 21.47 21.49 1,210,528 -0.01(-0.02%)
Jan 03, 2005 21.78 21.84 21.45 21.49 1,582,203 -0.19(-0.86%)
Dec 31, 2004 21.74 21.81 21.64 21.68 765,036 +0.00(+0.02%)
Dec 30, 2004 21.60 21.72 21.52 21.67 750,511 +0.10(+0.44%)
Dec 29, 2004 21.47 21.59 21.41 21.58 906,304 +0.19(+0.89%)
Dec 28, 2004 21.36 21.43 21.24 21.39 857,955 -0.02(-0.09%)
Dec 27, 2004 21.73 21.73 21.40 21.41 1,000,218 -0.29(-1.32%)
Dec 23, 2004 21.81 21.86 21.64 21.69 1,032,053 -0.05(-0.21%)
Dec 22, 2004 21.86 21.98 21.70 21.74 1,245,348 -0.13(-0.57%)
Dec 21, 2004 21.94 21.94 21.69 21.86 1,299,865 +0.10(+0.46%)
Dec 20, 2004 22.11 22.11 21.74 21.76 1,285,341 -0.20(-0.89%)
Dec 17, 2004 21.61 21.96 21.57 21.96 4,132,391 -0.24(-1.06%)
Dec 16, 2004 22.35 22.36 22.14 22.19 2,702,400 -0.29(-1.30%)
Dec 15, 2004 22.15 22.49 22.11 22.49 1,892,595 +0.39(+1.75%)
Dec 14, 2004 22.23 22.26 22.01 22.10 1,446,108 -0.08(-0.34%)
Dec 13, 2004 22.04 22.20 22.02 22.17 1,432,180 +0.30(+1.36%)
Dec 10, 2004 22.26 22.26 21.74 21.88 1,159,393 -0.06(-0.25%)
Dec 09, 2004 21.99 22.07 21.82 21.93 1,044,588 -0.02(-0.09%)
Dec 08, 2004 22.16 22.17 21.90 21.95 1,144,471 -0.12(-0.52%)
Dec 07, 2004 22.16 22.18 21.96 22.07 1,768,438 +0.03(+0.14%)
Dec 06, 2004 21.81 22.08 21.71 22.04 1,106,865 +0.20(+0.90%)
Dec 03, 2004 21.67 21.89 21.66 21.84 1,946,515 +0.23(+1.07%)
Dec 02, 2004 21.68 21.76 21.47 21.61 1,903,936 -0.07(-0.30%)
Dec 01, 2004 22.16 22.20 21.66 21.68 2,431,801 -0.38(-1.71%)
Nov 30, 2004 22.36 22.36 22.04 22.05 1,058,715 -0.23(-1.01%)
Nov 29, 2004 22.77 22.80 22.28 22.28 1,155,812 -0.49(-2.14%)
Nov 26, 2004 22.64 22.83 22.61 22.77 287,709 +0.04(+0.15%)
Nov 24, 2004 22.79 22.86 22.69 22.73 1,987,901 +0.27(+1.19%)
Nov 23, 2004 22.32 22.47 22.21 22.47 2,685,288 +0.16(+0.70%)
Nov 22, 2004 22.25 22.45 22.25 22.31 2,479,554 +0.01(+0.05%)
Nov 19, 2004 22.59 22.60 22.12 22.30 1,076,224 -0.21(-0.92%)
Nov 18, 2004 22.54 22.59 22.41 22.51 833,880 +0.19(+0.86%)
Nov 17, 2004 22.60 22.62 21.89 22.32 1,500,029 +0.03(+0.11%)
Nov 16, 2004 22.41 22.45 22.26 22.29 849,001 -0.12(-0.52%)
Nov 15, 2004 22.44 22.49 22.24 22.41 984,101 -0.07(-0.31%)
Nov 12, 2004 22.04 22.49 22.01 22.48 1,284,943 +0.38(+1.71%)
Nov 11, 2004 21.99 22.10 21.81 22.10 1,275,193 +0.13(+0.59%)
Nov 10, 2004 21.93 22.08 21.79 21.97 956,445 +0.09(+0.39%)
Nov 09, 2004 22.09 22.11 21.74 21.88 1,645,276 -0.21(-0.93%)
Nov 08, 2004 21.95 22.11 21.88 22.09 794,882 +0.26(+1.17%)
Nov 05, 2004 21.91 22.25 21.34 21.83 2,604,905 -0.48(-2.14%)
Nov 04, 2004 21.99 22.33 21.93 22.31 1,257,883 +0.42(+1.93%)
Nov 03, 2004 21.61 21.89 21.61 21.89 1,407,707 +0.47(+2.21%)
Nov 02, 2004 21.66 21.69 21.40 21.42 1,287,728 -0.24(-1.11%)
Nov 01, 2004 21.50 21.66 21.48 21.66 1,291,708 +0.19(+0.89%)
Oct 29, 2004 21.19 21.83 21.16 21.47 1,228,833 +0.33(+1.55%)
Oct 28, 2004 21.16 21.22 20.96 21.14 1,272,806 -0.02(-0.07%)
Oct 27, 2004 21.39 21.39 21.13 21.15 1,256,888 -0.26(-1.20%)
Oct 26, 2004 21.22 21.41 21.11 21.41 1,380,249 +0.26(+1.21%)
Oct 25, 2004 21.16 21.23 21.03 21.15 1,115,819 +0.08(+0.38%)
Oct 22, 2004 21.22 21.23 21.03 21.07 791,698 -0.06(-0.29%)
Oct 21, 2004 21.02 21.21 20.91 21.13 1,119,400 +0.15(+0.69%)
Oct 20, 2004 20.96 21.00 20.86 20.99 1,103,483 +0.08(+0.36%)
Oct 19, 2004 21.04 21.13 20.83 20.91 776,974 -0.04(-0.17%)
Oct 18, 2004 21.27 21.30 20.93 20.95 973,158 -0.23(-1.07%)
Oct 15, 2004 21.19 21.30 21.09 21.17 1,349,409 +0.10(+0.45%)
Oct 14, 2004 21.11 21.11 20.96 21.08 731,012 +0.05(+0.24%)
Oct 13, 2004 21.42 21.49 20.94 21.03 940,925 -0.33(-1.53%)
Oct 12, 2004 21.20 21.43 21.16 21.36 997,233 +0.20(+0.93%)
Oct 11, 2004 21.22 21.28 21.12 21.16 484,291 -0.07(-0.31%)
Oct 08, 2004 21.13 21.24 21.11 21.22 600,489 +0.14(+0.64%)
Oct 07, 2004 21.28 21.36 21.07 21.09 1,054,138 -0.27(-1.27%)
Oct 06, 2004 21.26 21.37 21.17 21.36 902,325 +0.13(+0.59%)
Oct 05, 2004 21.28 21.28 21.21 21.23 969,974 +0.00(+0.00%)
Oct 04, 2004 21.26 21.34 21.14 21.23 975,347 +0.06(+0.28%)
Oct 01, 2004 21.22 21.22 21.12 21.17 1,200,978 -0.03(-0.14%)
Sep 30, 2004 21.12 21.21 21.01 21.20 1,330,507 +0.11(+0.50%)
Sep 29, 2004 21.03 21.11 20.88 21.10 959,429 +0.07(+0.31%)
Sep 28, 2004 20.95 21.11 20.94 21.03 1,162,378 +0.15(+0.72%)
Sep 27, 2004 20.83 20.93 20.72 20.88 937,542 +0.06(+0.27%)
Sep 24, 2004 20.83 21.03 20.68 20.83 1,896,574 +0.31(+1.49%)
Sep 23, 2004 20.70 20.72 20.52 20.52 804,233 -0.15(-0.73%)
Sep 22, 2004 20.73 20.74 20.58 20.67 820,350 -0.07(-0.32%)
Sep 21, 2004 20.72 20.78 20.66 20.74 935,752 +0.05(+0.24%)
Sep 20, 2004 20.62 20.72 20.61 20.69 668,934 +0.01(+0.05%)
Sep 17, 2004 20.76 20.76 20.66 20.68 1,872,300 -0.06(-0.29%)
Sep 16, 2004 20.57 20.78 20.54 20.74 1,241,766 +0.27(+1.33%)
Sep 15, 2004 20.62 20.68 20.41 20.47 806,422 -0.10(-0.49%)
Sep 14, 2004 20.77 20.78 20.52 20.57 1,390,396 -0.15(-0.70%)
Sep 13, 2004 20.70 20.71 20.59 20.71 1,051,154 +0.06(+0.27%)
Sep 10, 2004 20.60 20.67 20.47 20.66 867,107 +0.12(+0.59%)
Sep 09, 2004 20.71 20.78 20.50 20.54 1,142,282 -0.12(-0.58%)
Sep 08, 2004 20.96 20.96 20.63 20.66 1,311,804 -0.27(-1.30%)
Sep 07, 2004 20.85 20.93 20.79 20.93 842,037 +0.19(+0.92%)
Sep 03, 2004 20.85 20.89 20.70 20.74 854,572 -0.12(-0.55%)
Sep 02, 2004 20.83 20.86 20.76 20.85 555,920 +0.04(+0.19%)
Sep 01, 2004 20.82 20.86 20.66 20.81 1,074,433 +0.05(+0.22%)
Aug 31, 2004 20.52 20.77 20.51 20.77 1,170,734 +0.26(+1.25%)
Aug 30, 2004 20.49 20.57 20.44 20.51 866,510 -0.00(-0.02%)
Aug 27, 2004 20.55 20.55 20.43 20.52 1,031,655 +0.04(+0.17%)
Aug 26, 2004 20.56 20.59 20.38 20.48 945,899 -0.07(-0.34%)
Aug 25, 2004 20.42 20.57 20.39 20.55 849,996 +0.18(+0.86%)
Aug 24, 2004 20.23 20.40 20.15 20.38 1,486,897 +0.23(+1.15%)
Aug 23, 2004 20.08 20.20 20.06 20.14 834,079 +0.01(+0.05%)
Aug 20, 2004 20.18 20.22 20.08 20.13 862,133 -0.05(-0.22%)
Aug 19, 2004 20.33 20.33 20.15 20.18 845,619 -0.15(-0.74%)
Aug 18, 2004 20.09 20.33 20.09 20.33 962,613 +0.25(+1.23%)
Aug 17, 2004 20.10 20.13 20.02 20.08 834,874 +0.05(+0.23%)
Aug 16, 2004 19.92 20.06 19.91 20.04 884,219 +0.16(+0.78%)
Aug 13, 2004 19.93 19.93 19.80 19.88 1,006,784 +0.00(+0.00%)
Aug 12, 2004 20.05 20.05 19.88 19.88 1,230,624 -0.13(-0.65%)
Aug 11, 2004 20.17 20.17 19.97 20.01 1,788,932 -0.16(-0.77%)
Aug 10, 2004 20.28 20.29 20.11 20.17 748,124 -0.05(-0.25%)
Aug 09, 2004 20.13 20.30 20.08 20.22 1,144,471 +0.10(+0.47%)
Aug 06, 2004 20.12 20.36 20.09 20.12 2,839,091 +0.00(+0.02%)
Aug 05, 2004 20.33 20.36 20.06 20.12 898,147 -0.21(-1.04%)
Aug 04, 2004 20.26 20.39 20.13 20.33 884,418 +0.07(+0.35%)
Aug 03, 2004 20.25 20.33 20.16 20.26 2,067,887 +0.01(+0.05%)
Aug 02, 2004 20.19 20.29 20.09 20.25 1,093,136 +0.06(+0.30%)
Jul 30, 2004 19.96 20.19 19.96 20.19 1,305,636 +0.24(+1.18%)
Jul 29, 2004 19.93 20.13 19.89 19.95 1,186,652 +0.08(+0.38%)
Jul 28, 2004 19.87 19.98 19.79 19.88 1,469,586 +0.02(+0.08%)
Jul 27, 2004 20.03 20.07 19.76 19.86 932,170 -0.09(-0.45%)
Jul 26, 2004 20.08 20.16 19.86 19.95 1,348,613 -0.11(-0.55%)
Jul 23, 2004 20.14 20.18 19.99 20.06 1,089,356 -0.08(-0.37%)
Jul 22, 2004 20.39 20.43 20.08 20.14 1,196,600 -0.25(-1.21%)
Jul 21, 2004 20.83 20.83 20.39 20.39 1,102,886 -0.32(-1.55%)
Jul 20, 2004 20.78 20.86 20.68 20.71 1,276,387 -0.04(-0.19%)
Jul 19, 2004 20.64 20.85 20.63 20.75 867,903 +0.08(+0.36%)
Jul 16, 2004 20.61 20.72 20.56 20.67 992,856 +0.18(+0.88%)
Jul 15, 2004 20.36 20.54 20.30 20.49 979,525 +0.13(+0.62%)
Jul 14, 2004 20.29 20.42 20.22 20.36 891,979 +0.08(+0.37%)
Jul 13, 2004 20.32 20.39 20.27 20.29 921,426 -0.04(-0.20%)
Jul 12, 2004 20.35 20.40 20.30 20.33 1,161,184 -0.03(-0.12%)
Jul 09, 2004 20.33 20.41 20.30 20.35 1,254,699 +0.02(+0.10%)
Jul 08, 2004 20.46 20.46 20.30 20.33 1,937,164 -0.13(-0.61%)
Jul 07, 2004 20.35 20.57 20.23 20.46 1,496,248 -0.05(-0.22%)
Jul 06, 2004 20.51 20.61 20.47 20.51 1,891,998 -0.01(-0.05%)
Jul 02, 2004 20.28 20.52 20.28 20.52 914,462 +0.25(+1.21%)
Jul 01, 2004 20.32 20.39 20.10 20.27 1,161,383 -0.11(-0.52%)
Jun 30, 2004 20.20 20.41 19.96 20.38 1,198,789 +0.19(+0.92%)
Jun 29, 2004 20.45 20.46 20.15 20.19 968,980 -0.22(-1.08%)
Jun 28, 2004 20.39 20.60 20.34 20.41 890,984 +0.13(+0.62%)
Jun 25, 2004 20.43 20.43 20.23 20.28 747,129 -0.09(-0.44%)
Jun 24, 2004 20.39 20.51 20.38 20.38 705,942 -0.07(-0.34%)
Jun 23, 2004 20.45 20.47 20.33 20.45 974,352 +0.03(+0.12%)
Jun 22, 2004 20.41 20.54 20.35 20.42 1,090,351 -0.02(-0.10%)
Jun 21, 2004 20.40 20.50 20.33 20.44 1,138,302 +0.11(+0.52%)
Jun 18, 2004 20.18 20.42 20.18 20.33 2,166,376 +0.16(+0.77%)
Jun 17, 2004 20.14 20.28 20.05 20.18 4,298,929 -0.14(-0.67%)
Jun 16, 2004 20.18 20.34 20.15 20.31 1,917,665 +0.22(+1.08%)
Jun 15, 2004 20.20 20.35 20.07 20.10 1,261,265 +0.00(+0.00%)
Jun 14, 2004 20.17 20.17 20.03 20.10 906,503 -0.07(-0.35%)
Jun 10, 2004 20.02 20.19 20.02 20.17 1,157,404 +0.12(+0.60%)
Jun 09, 2004 20.16 20.20 20.00 20.05 854,373 -0.11(-0.55%)
Jun 08, 2004 20.13 20.17 20.03 20.16 1,026,482 -0.01(-0.02%)
Jun 07, 2004 19.93 20.16 19.93 20.16 686,642 +0.24(+1.19%)
Jun 04, 2004 19.97 20.05 19.86 19.93 851,787 -0.02(-0.10%)
Jun 03, 2004 20.13 20.13 19.91 19.95 950,674 -0.19(-0.92%)
Jun 02, 2004 20.12 20.23 20.00 20.13 825,921 +0.05(+0.23%)
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.