Skip to main content

DTE Energy (NY: DTE )

110.50 -0.26 (-0.23%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 23.73 24.29 23.44 23.73 6,589,384 -1.03(-4.15%)
Jul 29, 2010 25.17 25.22 24.60 24.76 2,069,908 -0.42(-1.65%)
Jul 28, 2010 25.18 25.18 24.91 25.18 260 +0.00(+0.00%)
Jul 27, 2010 25.18 25.19 24.82 25.18 348 +0.30(+1.20%)
Jul 26, 2010 24.78 24.88 24.63 24.88 2,192,524 +0.17(+0.69%)
Jul 23, 2010 24.53 24.72 24.34 24.71 1,561,241 +0.19(+0.75%)
Jul 22, 2010 24.21 24.59 24.17 24.52 1,984,585 +0.45(+1.86%)
Jul 21, 2010 24.61 24.61 23.92 24.08 2,679,537 -0.48(-1.95%)
Jul 20, 2010 24.55 24.56 23.96 24.55 3,113,737 +0.04(+0.17%)
Jul 19, 2010 24.23 24.59 24.10 24.51 1,397,128 +0.28(+1.17%)
Jul 16, 2010 24.23 24.74 24.18 24.23 2,654,591 -0.41(-1.65%)
Jul 15, 2010 24.67 24.86 24.48 24.64 2,091,735 +0.00(+0.00%)
Jul 14, 2010 24.65 24.69 24.41 24.64 2,422,600 -0.10(-0.39%)
Jul 13, 2010 24.68 24.86 24.56 24.73 1,797,081 +0.23(+0.92%)
Jul 12, 2010 24.44 24.64 24.32 24.51 1,097,925 -0.03(-0.13%)
Jul 09, 2010 24.54 24.56 24.21 24.54 1,863,138 +0.17(+0.70%)
Jul 08, 2010 24.48 24.55 24.28 24.37 2,155,516 +0.03(+0.11%)
Jul 07, 2010 23.70 24.35 23.58 24.34 2,766,613 +0.74(+3.11%)
Jul 06, 2010 23.50 23.78 23.39 23.61 320 +0.23(+0.99%)
Jul 02, 2010 23.38 23.52 23.17 23.38 2,433,640 +0.20(+0.87%)
Jul 01, 2010 23.37 23.55 23.10 23.18 2,639,893 -0.27(-1.16%)
Jun 30, 2010 23.46 23.78 23.32 23.45 912,825 -0.01(-0.02%)
Jun 29, 2010 23.82 23.84 23.37 23.45 2,174,529 -0.47(-1.96%)
Jun 25, 2010 23.92 24.09 23.62 23.92 2,050,714 +0.01(+0.02%)
Jun 24, 2010 23.86 24.21 23.81 23.92 2,161,197 +0.01(+0.02%)
Jun 23, 2010 24.14 24.26 23.80 23.91 2,126,593 -0.26(-1.06%)
Jun 22, 2010 24.73 24.78 24.09 24.17 1,711,339 -0.52(-2.12%)
Jun 21, 2010 25.05 25.09 24.56 24.69 1,317,610 -0.16(-0.66%)
Jun 18, 2010 24.86 24.92 24.72 24.86 3,117,831 +0.00(+0.00%)
Jun 17, 2010 24.54 24.89 24.39 24.86 3,622,923 +0.33(+1.34%)
Jun 16, 2010 24.18 24.73 24.17 24.53 2,695,729 +0.24(+1.01%)
Jun 15, 2010 23.90 24.31 23.79 24.28 2,821,887 +0.64(+2.71%)
Jun 14, 2010 23.64 23.85 23.60 23.64 1,739,168 +0.21(+0.89%)
Jun 11, 2010 23.27 23.48 23.07 23.44 2,880,482 -0.03(-0.11%)
Jun 10, 2010 23.21 23.51 23.17 23.46 2,730,081 +0.52(+2.26%)
Jun 09, 2010 23.02 23.31 22.84 22.94 4,043,534 +0.03(+0.11%)
Jun 08, 2010 22.66 22.97 22.45 22.92 3,660,061 +0.32(+1.39%)
Jun 07, 2010 22.60 22.89 22.37 22.60 3,202,777 +0.02(+0.07%)
Jun 04, 2010 22.59 23.04 22.50 22.59 3,033,717 -0.75(-3.22%)
Jun 03, 2010 23.31 23.40 23.07 23.34 2,639,541 +0.14(+0.61%)
Jun 02, 2010 22.98 23.23 22.73 23.20 15,330 +0.36(+1.58%)
Jun 01, 2010 22.99 23.28 22.84 22.84 2,243,574 -0.30(-1.32%)
May 28, 2010 23.14 23.39 23.08 23.14 1,891,461 +0.01(+0.04%)
May 27, 2010 23.02 23.16 22.82 23.13 1,630,819 +0.48(+2.13%)
May 26, 2010 22.86 23.07 22.59 22.65 3,174,552 -0.10(-0.45%)
May 25, 2010 22.34 22.76 22.01 22.75 4,014,188 -0.06(-0.27%)
May 24, 2010 22.85 23.15 22.76 22.81 1,724,991 -0.27(-1.17%)
May 21, 2010 22.62 23.08 22.47 23.08 3,893,580 +0.15(+0.64%)
May 20, 2010 23.05 23.36 22.88 22.93 3,665,139 -0.71(-2.99%)
May 19, 2010 23.82 23.97 23.47 23.64 1,712,805 -0.35(-1.44%)
May 18, 2010 24.44 24.54 23.95 23.98 174,246 -0.22(-0.90%)
May 17, 2010 24.05 24.29 23.78 24.20 2,154,507 +0.15(+0.63%)
May 14, 2010 24.05 24.34 23.93 24.05 3,207,845 -0.25(-1.03%)
May 13, 2010 24.31 24.63 24.20 24.30 2,647,427 -0.08(-0.33%)
May 12, 2010 24.28 24.49 24.14 24.38 1,877,624 +0.12(+0.48%)
May 11, 2010 24.28 24.56 24.21 24.26 196 +0.16(+0.68%)
May 10, 2010 23.79 24.14 23.78 24.10 2,752,607 +0.87(+3.74%)
May 07, 2010 23.65 23.84 23.13 23.23 5,175,124 -0.44(-1.87%)
May 06, 2010 23.65 24.24 21.86 23.67 393 -0.75(-3.06%)
May 05, 2010 24.32 24.44 24.11 24.42 2,704,195 -0.06(-0.23%)
May 04, 2010 24.58 24.73 24.37 24.48 3,412,633 -0.39(-1.57%)
May 03, 2010 24.56 24.94 24.48 24.87 2,541,691 +0.38(+1.54%)
Apr 30, 2010 24.51 24.80 24.41 24.49 3,009,641 +0.05(+0.21%)
Apr 29, 2010 24.64 24.81 24.41 24.44 3,017,511 -0.11(-0.46%)
Apr 28, 2010 24.01 24.66 23.90 24.55 3,752,786 +0.72(+3.03%)
Apr 27, 2010 24.06 24.24 23.76 23.83 2,280,630 -0.35(-1.43%)
Apr 26, 2010 24.32 24.39 24.16 24.18 1,719,496 -0.19(-0.79%)
Apr 23, 2010 24.05 24.40 23.90 24.37 2,257,018 +0.34(+1.42%)
Apr 22, 2010 23.72 24.07 23.61 24.03 2,414,645 +0.22(+0.94%)
Apr 21, 2010 23.81 23.85 23.48 23.81 14,071 +0.31(+1.32%)
Apr 20, 2010 23.48 23.54 23.37 23.50 1,731,746 +0.16(+0.68%)
Apr 19, 2010 23.13 23.43 23.13 23.34 2,459,852 +0.13(+0.57%)
Apr 16, 2010 23.42 23.50 22.98 23.21 2,980,658 -0.24(-1.04%)
Apr 15, 2010 23.38 23.57 23.20 23.45 2,232,814 +0.07(+0.28%)
Apr 14, 2010 23.41 23.41 23.18 23.38 1,987,641 -0.02(-0.09%)
Apr 13, 2010 23.51 23.52 23.24 23.41 1,060,599 -0.11(-0.48%)
Apr 12, 2010 23.54 23.63 23.46 23.52 1,255,391 +0.07(+0.28%)
Apr 09, 2010 23.38 23.46 23.14 23.45 1,354,820 +0.12(+0.52%)
Apr 08, 2010 23.43 23.43 23.24 23.33 1,539,551 -0.12(-0.52%)
Apr 07, 2010 23.63 23.67 23.32 23.45 1,224,196 -0.18(-0.77%)
Apr 06, 2010 23.15 23.64 22.89 23.63 1,840,837 +0.55(+2.40%)
Apr 05, 2010 23.12 23.26 23.02 23.08 1,332,445 +0.01(+0.02%)
Apr 01, 2010 22.73 23.07 23.07 23.07 1,547,375 +0.40(+1.75%)
Mar 31, 2010 22.92 22.93 22.59 22.68 3,022,255 -0.31(-1.33%)
Mar 30, 2010 23.05 23.16 22.94 22.98 2,184,692 -0.09(-0.40%)
Mar 29, 2010 22.82 23.07 22.78 23.07 1,439,715 +0.35(+1.52%)
Mar 26, 2010 22.73 22.90 22.58 22.73 2,211,092 +0.01(+0.02%)
Mar 25, 2010 23.00 23.04 22.69 22.72 2,313,835 -0.18(-0.78%)
Mar 24, 2010 22.98 23.04 22.87 22.90 3,536,055 -0.12(-0.53%)
Mar 23, 2010 22.85 23.04 22.76 23.02 2,053,794 +0.16(+0.71%)
Mar 22, 2010 22.84 22.92 22.75 22.86 1,551,906 -0.07(-0.31%)
Mar 19, 2010 22.97 23.06 22.76 22.93 2,652,230 -0.02(-0.09%)
Mar 18, 2010 22.99 23.03 22.90 22.95 2,289,741 -0.08(-0.33%)
Mar 17, 2010 22.99 23.08 22.83 23.03 2,526,788 +0.11(+0.46%)
Mar 16, 2010 22.65 22.93 22.60 22.92 1,844,131 +0.28(+1.22%)
Mar 15, 2010 22.56 22.66 22.52 22.65 1,979,109 +0.10(+0.42%)
Mar 12, 2010 22.66 22.69 22.38 22.55 1,477,581 -0.02(-0.09%)
Mar 11, 2010 22.48 22.57 22.40 22.57 1,302,849 +0.05(+0.22%)
Mar 10, 2010 22.57 22.59 22.30 22.52 2,671,490 -0.07(-0.29%)
Mar 09, 2010 22.42 22.61 22.37 22.59 3,117,442 +0.05(+0.22%)
Mar 08, 2010 22.61 22.67 22.51 22.54 2,304,120 -0.10(-0.44%)
Mar 05, 2010 22.56 22.69 22.45 22.64 2,135,007 +0.17(+0.76%)
Mar 04, 2010 22.41 22.53 22.27 22.47 1,988,638 +0.06(+0.25%)
Mar 03, 2010 22.53 22.73 22.39 22.41 2,807,156 -0.03(-0.13%)
Mar 02, 2010 22.38 22.51 22.35 22.44 1,919,492 +0.17(+0.77%)
Mar 01, 2010 21.97 22.30 21.94 22.27 2,628,158 +0.45(+2.05%)
Feb 26, 2010 22.09 22.16 21.78 21.82 2,467,195 -0.27(-1.21%)
Feb 25, 2010 22.04 22.11 21.71 22.09 2,560,479 -0.16(-0.70%)
Feb 24, 2010 22.18 22.28 21.90 22.24 2,463,886 +0.14(+0.61%)
Feb 23, 2010 22.34 22.43 22.06 22.11 3,701,778 -0.32(-1.41%)
Feb 22, 2010 22.46 22.61 22.35 22.43 2,520,819 +0.01(+0.05%)
Feb 19, 2010 21.83 22.57 21.83 22.42 5,573,672 +0.51(+2.32%)
Feb 18, 2010 21.47 21.92 21.47 21.91 2,310,053 +0.36(+1.66%)
Feb 17, 2010 21.76 21.76 21.49 21.55 1,859,256 -0.10(-0.44%)
Feb 16, 2010 21.26 21.65 21.22 21.65 1,639,733 +0.56(+2.67%)
Feb 12, 2010 21.10 21.08 21.08 21.08 2,207,356 -0.19(-0.90%)
Feb 11, 2010 21.01 21.28 20.76 21.27 1,763,312 +0.19(+0.91%)
Feb 10, 2010 21.12 21.25 20.92 21.08 2,150,077 -0.03(-0.12%)
Feb 09, 2010 21.09 21.40 20.90 21.11 2,617,645 +0.10(+0.45%)
Feb 08, 2010 21.03 21.11 20.82 21.01 2,501,465 +0.02(+0.07%)
Feb 05, 2010 20.95 21.04 20.73 21.00 4,160,359 +0.02(+0.07%)
Feb 04, 2010 21.30 21.40 20.98 20.98 2,578,225 -0.47(-2.18%)
Feb 03, 2010 21.58 21.63 21.37 21.45 1,060,575 -0.18(-0.81%)
Feb 02, 2010 21.39 21.64 21.15 21.63 1,615,622 +0.28(+1.32%)
Feb 01, 2010 21.22 21.42 21.02 21.35 2,085,800 +0.22(+1.02%)
Jan 29, 2010 21.41 21.50 21.12 21.13 2,596,285 -0.18(-0.85%)
Jan 28, 2010 21.52 21.53 21.27 21.31 2,165,071 -0.18(-0.82%)
Jan 27, 2010 21.58 21.58 21.23 21.49 2,147,908 -0.15(-0.67%)
Jan 26, 2010 21.31 21.79 21.31 21.63 3,242,310 +0.19(+0.89%)
Jan 25, 2010 21.35 21.58 21.06 21.44 3,336,064 +0.30(+1.43%)
Jan 22, 2010 21.52 21.55 21.11 21.14 4,072,558 -0.40(-1.84%)
Jan 21, 2010 22.00 22.20 21.45 21.54 4,073,290 -0.52(-2.35%)
Jan 20, 2010 22.03 22.14 21.78 22.05 3,000,430 -0.23(-1.02%)
Jan 19, 2010 22.13 22.33 22.08 22.28 2,236,628 +0.20(+0.91%)
Jan 15, 2010 22.20 22.08 22.08 22.08 2,687,268 -0.18(-0.81%)
Jan 14, 2010 22.18 22.29 22.03 22.26 2,011,507 +0.09(+0.39%)
Jan 13, 2010 22.10 22.20 22.01 22.17 2,227,493 +0.20(+0.89%)
Jan 12, 2010 21.91 22.13 21.77 21.98 4,661,371 -0.02(-0.09%)
Jan 11, 2010 21.83 22.00 21.63 22.00 2,446,888 +0.31(+1.41%)
Jan 08, 2010 21.46 21.73 21.34 21.69 1,887,669 +0.17(+0.77%)
Jan 07, 2010 21.72 21.77 21.42 21.53 2,407,884 -0.20(-0.93%)
Jan 06, 2010 21.64 21.91 21.62 21.73 3,047,653 +0.09(+0.42%)
Jan 05, 2010 21.82 22.01 21.48 21.64 4,232,310 -0.25(-1.13%)
Jan 04, 2010 22.06 22.22 21.83 21.88 2,828,454 -0.03(-0.11%)
Dec 31, 2009 22.32 21.91 21.91 21.91 1,526,486 -0.38(-1.71%)
Dec 30, 2009 22.36 22.43 22.20 22.29 1,468,568 -0.13(-0.56%)
Dec 29, 2009 22.49 22.60 22.39 22.42 1,415,738 -0.02(-0.09%)
Dec 28, 2009 22.41 22.55 22.32 22.44 998,563 +0.04(+0.16%)
Dec 24, 2009 22.09 22.42 22.09 22.40 770,658 +0.32(+1.46%)
Dec 23, 2009 21.76 22.09 21.76 22.08 1,941,987 +0.28(+1.29%)
Dec 22, 2009 21.76 21.88 21.69 21.80 2,246,827 +0.04(+0.16%)
Dec 21, 2009 21.73 21.80 21.68 21.76 2,379,967 +0.16(+0.74%)
Dec 18, 2009 21.39 21.62 21.26 21.60 3,236,693 +0.25(+1.18%)
Dec 17, 2009 21.71 21.71 21.32 21.35 3,754,881 -0.62(-2.83%)
Dec 16, 2009 22.20 22.20 21.91 21.97 3,201,072 -0.11(-0.51%)
Dec 15, 2009 22.16 22.16 21.88 22.08 2,259,975 -0.12(-0.52%)
Dec 14, 2009 22.19 22.22 22.09 22.20 1,794,622 +0.11(+0.50%)
Dec 11, 2009 21.73 22.14 21.65 22.09 2,332,843 +0.37(+1.71%)
Dec 10, 2009 21.56 21.83 21.48 21.72 1,784,788 +0.23(+1.08%)
Dec 09, 2009 21.38 21.54 21.30 21.49 2,142,281 +0.07(+0.33%)
Dec 08, 2009 21.36 21.44 21.11 21.42 2,108,035 -0.01(-0.07%)
Dec 07, 2009 21.25 21.56 21.15 21.43 2,850,862 +0.24(+1.11%)
Dec 04, 2009 21.41 21.42 20.93 21.19 3,167,713 +0.03(+0.12%)
Dec 03, 2009 21.08 21.38 21.01 21.17 2,721,277 +0.12(+0.57%)
Dec 02, 2009 20.62 21.07 20.49 21.05 4,415,546 +0.44(+2.15%)
Dec 01, 2009 20.33 20.63 20.33 20.61 2,647,168 +0.45(+2.22%)
Nov 30, 2009 20.00 20.22 19.99 20.16 2,036,054 +0.14(+0.71%)
Nov 27, 2009 20.09 20.29 19.86 20.02 909,610 -0.38(-1.87%)
Nov 25, 2009 20.27 20.47 20.21 20.40 2,598,538 +0.16(+0.79%)
Nov 24, 2009 20.24 20.30 20.08 20.24 2,244,378 +0.07(+0.32%)
Nov 23, 2009 20.05 20.32 20.05 20.17 1,583,512 +0.23(+1.16%)
Nov 20, 2009 19.95 20.06 19.88 19.94 3,264,489 -0.09(-0.43%)
Nov 19, 2009 20.10 20.18 19.89 20.03 2,504,927 -0.21(-1.04%)
Nov 18, 2009 20.19 20.46 20.15 20.24 3,378,530 +0.03(+0.15%)
Nov 17, 2009 20.25 20.36 20.17 20.21 2,335,915 +0.00(+0.02%)
Nov 16, 2009 20.04 20.23 19.99 20.20 2,689,347 +0.26(+1.31%)
Nov 13, 2009 19.83 20.00 19.77 19.94 2,992,571 +0.12(+0.58%)
Nov 12, 2009 19.76 20.12 19.75 19.83 3,525,633 -0.03(-0.15%)
Nov 11, 2009 19.85 19.97 19.76 19.86 2,009,663 +0.11(+0.56%)
Nov 10, 2009 19.65 19.82 19.59 19.75 2,134,070 +0.05(+0.25%)
Nov 09, 2009 19.35 19.72 19.34 19.70 3,412,526 +0.43(+2.22%)
Nov 06, 2009 19.28 19.45 19.16 19.27 2,223,050 -0.10(-0.52%)
Nov 05, 2009 19.03 19.39 19.03 19.37 2,253,461 +0.41(+2.15%)
Nov 04, 2009 18.95 19.29 18.86 18.96 3,026,718 +0.07(+0.37%)
Nov 03, 2009 18.56 18.91 18.50 18.89 3,171,893 +0.27(+1.46%)
Nov 02, 2009 18.66 18.74 18.42 18.62 2,657,329 +0.04(+0.19%)
Oct 30, 2009 19.30 19.30 18.54 18.59 4,991,697 -0.75(-3.90%)
Oct 29, 2009 18.95 19.35 18.75 19.34 3,622,973 +0.44(+2.31%)
Oct 28, 2009 19.08 19.09 18.81 18.90 2,558,004 -0.16(-0.84%)
Oct 27, 2009 18.92 19.26 18.92 19.06 2,405,610 +0.19(+1.01%)
Oct 26, 2009 19.04 19.26 18.78 18.87 2,666,491 -0.15(-0.79%)
Oct 23, 2009 19.17 19.20 18.98 19.02 1,896,296 -0.38(-1.97%)
Oct 22, 2009 19.40 19.48 19.17 19.41 2,301,609 +0.01(+0.03%)
Oct 21, 2009 19.41 19.64 19.15 19.40 4,197,331 -0.03(-0.15%)
Oct 20, 2009 19.21 19.43 19.19 19.43 7,363,071 +0.38(+2.01%)
Oct 19, 2009 18.37 19.35 18.23 19.05 8,073,549 +0.69(+3.75%)
Oct 16, 2009 18.06 18.47 18.06 18.36 2,676,563 +0.10(+0.55%)
Oct 15, 2009 18.07 18.29 17.97 18.26 2,153,155 +0.19(+1.03%)
Oct 14, 2009 18.03 18.09 17.93 18.07 2,413,507 +0.14(+0.78%)
Oct 13, 2009 17.87 17.96 17.74 17.93 2,740,784 +0.09(+0.48%)
Oct 12, 2009 17.76 17.95 17.67 17.85 1,609,203 +0.20(+1.11%)
Oct 09, 2009 17.56 17.65 17.44 17.65 1,257,932 +0.12(+0.69%)
Oct 08, 2009 17.56 17.61 17.43 17.53 1,263,256 +0.05(+0.29%)
Oct 07, 2009 17.32 17.49 17.25 17.48 1,369,792 +0.11(+0.61%)
Oct 06, 2009 17.22 17.37 17.09 17.37 2,183,909 +0.18(+1.02%)
Oct 05, 2009 17.24 17.25 16.96 17.20 1,950,694 +0.09(+0.53%)
Oct 02, 2009 17.39 17.47 17.09 17.11 1,795,969 -0.36(-2.07%)
Oct 01, 2009 17.74 17.74 17.45 17.47 2,097,806 -0.19(-1.08%)
Sep 30, 2009 17.88 17.89 17.61 17.66 1,859,410 -0.22(-1.24%)
Sep 29, 2009 17.81 17.92 17.71 17.88 1,148,219 +0.08(+0.45%)
Sep 28, 2009 17.63 17.88 17.63 17.80 705,502 +0.20(+1.11%)
Sep 25, 2009 17.64 17.73 17.59 17.61 922,509 -0.05(-0.26%)
Sep 24, 2009 17.68 17.78 17.57 17.65 1,715,390 +0.07(+0.40%)
Sep 23, 2009 17.50 17.92 17.49 17.58 2,494,087 +0.14(+0.81%)
Sep 22, 2009 17.71 17.81 17.43 17.44 1,901,661 -0.24(-1.34%)
Sep 21, 2009 17.67 17.71 17.57 17.68 1,340,124 -0.04(-0.23%)
Sep 18, 2009 17.82 17.92 17.64 17.72 2,714,216 -0.05(-0.25%)
Sep 17, 2009 17.94 18.17 17.66 17.76 2,501,491 -0.40(-2.20%)
Sep 16, 2009 18.14 18.32 17.99 18.16 2,246,616 +0.12(+0.68%)
Sep 15, 2009 17.96 18.06 17.88 18.04 3,816,993 +0.08(+0.45%)
Sep 14, 2009 17.67 17.98 17.64 17.96 2,310,985 +0.31(+1.74%)
Sep 11, 2009 17.77 17.79 17.59 17.65 1,359,788 -0.10(-0.57%)
Sep 10, 2009 17.69 17.77 17.49 17.75 1,818,802 +0.15(+0.83%)
Sep 09, 2009 17.59 17.77 17.55 17.61 2,019,175 +0.04(+0.23%)
Sep 08, 2009 17.62 17.65 17.52 17.57 1,343,182 +0.04(+0.20%)
Sep 04, 2009 17.45 17.53 17.30 17.53 1,102,044 +0.13(+0.72%)
Sep 03, 2009 17.31 17.41 17.15 17.40 1,695,117 +0.23(+1.32%)
Sep 02, 2009 17.24 17.36 17.07 17.18 1,764,806 -0.13(-0.73%)
Sep 01, 2009 17.46 17.68 17.28 17.30 1,751,163 -0.18(-1.01%)
Aug 31, 2009 17.55 17.62 17.45 17.48 1,546,697 -0.14(-0.77%)
Aug 28, 2009 17.75 17.83 17.50 17.62 1,268,179 -0.09(-0.48%)
Aug 27, 2009 17.73 17.82 17.64 17.70 1,165,529 -0.09(-0.51%)
Aug 26, 2009 17.79 17.88 17.68 17.79 1,312,314 -0.01(-0.06%)
Aug 25, 2009 17.78 17.94 17.69 17.80 1,399,118 +0.04(+0.20%)
Aug 24, 2009 17.90 17.90 17.64 17.77 1,367,189 +0.00(+0.03%)
Aug 21, 2009 17.59 17.77 17.48 17.76 1,698,223 +0.28(+1.61%)
Aug 20, 2009 17.49 17.52 17.25 17.48 1,387,904 +0.04(+0.20%)
Aug 19, 2009 16.99 17.52 16.97 17.45 1,970,502 +0.36(+2.09%)
Aug 18, 2009 17.07 17.13 16.96 17.09 1,063,182 +0.07(+0.40%)
Aug 17, 2009 17.04 17.30 16.85 17.02 1,585,462 -0.12(-0.72%)
Aug 14, 2009 17.01 17.23 16.94 17.14 1,402,544 +0.09(+0.50%)
Aug 13, 2009 17.03 17.16 16.95 17.06 1,283,670 -0.06(-0.35%)
Aug 12, 2009 17.10 17.26 17.00 17.12 1,696,395 -0.03(-0.18%)
Aug 11, 2009 17.19 17.20 17.06 17.15 1,196,512 -0.06(-0.35%)
Aug 10, 2009 17.28 17.28 17.02 17.21 1,165,782 -0.09(-0.52%)
Aug 07, 2009 17.14 17.37 17.00 17.30 1,319,413 +0.30(+1.74%)
Aug 06, 2009 17.14 17.14 16.91 17.00 1,270,461 -0.04(-0.24%)
Aug 05, 2009 17.24 17.28 16.94 17.04 1,440,736 -0.16(-0.91%)
Aug 04, 2009 17.15 17.31 17.10 17.20 1,147,335 +0.01(+0.06%)
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.