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

DTE Energy (NY: DTE )

125.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2016 58.26 59.44 57.88 59.33 2,455,138 +0.74(+1.26%)
Apr 28, 2016 57.54 58.64 57.47 58.59 1,128,991 +0.40(+0.69%)
Apr 27, 2016 57.53 58.58 57.11 58.19 1,418,751 +0.92(+1.60%)
Apr 26, 2016 57.35 57.92 56.87 57.27 1,302,686 -0.13(-0.23%)
Apr 25, 2016 57.02 57.41 56.81 57.41 1,261,909 +0.33(+0.58%)
Apr 22, 2016 56.93 57.39 56.70 57.07 1,170,437 +0.47(+0.82%)
Apr 21, 2016 57.76 57.86 56.41 56.61 1,734,798 -1.32(-2.29%)
Apr 20, 2016 59.56 59.75 57.84 57.93 1,051,056 -1.66(-2.78%)
Apr 19, 2016 59.40 59.61 59.22 59.59 964,127 +0.21(+0.35%)
Apr 18, 2016 59.30 59.44 58.88 59.38 1,132,439 +0.08(+0.13%)
Apr 15, 2016 58.94 59.42 58.65 59.30 1,222,302 +0.56(+0.95%)
Apr 14, 2016 58.94 59.16 58.62 58.74 1,224,151 -0.27(-0.46%)
Apr 13, 2016 59.49 59.53 58.56 59.02 1,246,356 -0.27(-0.45%)
Apr 12, 2016 59.18 59.38 58.96 59.28 1,090,423 +0.33(+0.56%)
Apr 11, 2016 59.28 59.68 58.94 58.95 1,274,432 -0.27(-0.46%)
Apr 08, 2016 59.22 59.74 58.92 59.22 997,207 +0.15(+0.26%)
Apr 07, 2016 59.00 59.44 58.92 59.07 1,501,373 -0.15(-0.25%)
Apr 06, 2016 59.18 59.38 58.84 59.22 1,187,801 -0.04(-0.07%)
Apr 05, 2016 60.22 60.37 59.17 59.26 1,951,542 -1.11(-1.84%)
Apr 04, 2016 60.59 60.71 59.78 60.37 1,411,177 -0.22(-0.36%)
Apr 01, 2016 60.30 60.69 59.85 60.59 1,669,689 +0.26(+0.43%)
Mar 31, 2016 60.37 60.51 60.01 60.33 1,633,621 -0.04(-0.07%)
Mar 30, 2016 60.51 60.55 60.05 60.37 1,021,506 -0.10(-0.17%)
Mar 29, 2016 59.40 60.49 59.18 60.47 1,339,460 +1.06(+1.78%)
Mar 28, 2016 59.56 59.91 59.16 59.41 893,761 -0.12(-0.20%)
Mar 24, 2016 59.22 59.53 59.53 59.53 1,110,726 +0.05(+0.08%)
Mar 23, 2016 58.85 59.69 58.50 59.48 1,436,887 +0.68(+1.15%)
Mar 22, 2016 59.09 59.43 58.73 58.80 1,272,661 -0.36(-0.61%)
Mar 21, 2016 58.88 59.43 58.37 59.16 1,034,340 +0.00(+0.00%)
Mar 18, 2016 59.67 59.75 58.97 59.16 3,094,077 -0.37(-0.61%)
Mar 17, 2016 59.29 59.69 58.76 59.53 2,152,113 +0.40(+0.68%)
Mar 16, 2016 58.12 59.29 57.70 59.13 1,738,308 +0.73(+1.26%)
Mar 15, 2016 57.99 58.63 57.95 58.39 1,047,911 +0.20(+0.35%)
Mar 14, 2016 58.25 58.50 57.91 58.19 913,486 -0.13(-0.22%)
Mar 11, 2016 58.47 58.70 58.05 58.32 1,440,370 +0.17(+0.28%)
Mar 10, 2016 57.95 58.36 57.62 58.15 1,227,086 +0.05(+0.08%)
Mar 09, 2016 58.37 58.53 57.88 58.10 1,690,546 +0.44(+0.77%)
Mar 08, 2016 56.97 57.89 56.65 57.66 2,254,449 +0.72(+1.26%)
Mar 07, 2016 55.86 56.95 55.76 56.94 1,904,319 +0.87(+1.54%)
Mar 04, 2016 55.23 56.22 55.02 56.08 1,389,991 +0.56(+1.01%)
Mar 03, 2016 55.67 55.67 54.58 55.51 1,791,404 -0.03(-0.06%)
Mar 02, 2016 55.15 55.61 54.02 55.55 1,614,804 +0.15(+0.27%)
Mar 01, 2016 55.91 56.04 54.95 55.39 2,056,298 -0.19(-0.34%)
Feb 29, 2016 55.64 56.17 55.63 55.59 1,891,770 -0.11(-0.20%)
Feb 26, 2016 57.13 57.31 55.68 55.70 1,744,655 -1.77(-3.08%)
Feb 25, 2016 57.05 57.52 56.83 57.47 860,962 +0.60(+1.06%)
Feb 24, 2016 56.62 57.09 56.30 56.87 1,037,934 +0.20(+0.35%)
Feb 23, 2016 56.15 56.86 55.98 56.67 1,004,777 +0.24(+0.43%)
Feb 22, 2016 56.18 56.66 55.96 56.43 1,211,527 +0.44(+0.79%)
Feb 19, 2016 56.13 56.31 55.58 55.98 1,321,814 -0.28(-0.49%)
Feb 18, 2016 55.75 56.62 55.53 56.26 1,510,116 +0.61(+1.09%)
Feb 17, 2016 55.87 56.06 55.22 55.65 1,990,175 -0.21(-0.38%)
Feb 16, 2016 55.27 55.92 55.00 55.86 2,048,615 +0.54(+0.98%)
Feb 12, 2016 55.34 55.32 55.32 55.32 1,521,035 -0.24(-0.43%)
Feb 11, 2016 56.78 57.13 55.53 55.56 2,274,605 -1.13(-1.99%)
Feb 10, 2016 56.58 57.34 55.38 56.69 3,396,518 -0.70(-1.22%)
Feb 09, 2016 56.85 57.57 56.69 57.39 2,210,467 +0.42(+0.73%)
Feb 08, 2016 57.38 58.02 56.33 56.97 2,660,369 -0.15(-0.27%)
Feb 05, 2016 56.95 57.40 56.19 57.13 2,688,418 -0.11(-0.18%)
Feb 04, 2016 57.45 57.86 57.12 57.23 2,100,867 -0.32(-0.55%)
Feb 03, 2016 57.27 58.04 56.89 57.55 2,688,477 +0.57(+1.01%)
Feb 02, 2016 56.27 57.03 56.15 56.97 1,899,873 +0.60(+1.07%)
Feb 01, 2016 55.84 56.72 55.80 56.37 1,648,924 +0.20(+0.35%)
Jan 29, 2016 55.51 56.29 54.72 56.17 2,312,631 +1.16(+2.11%)
Jan 28, 2016 54.19 55.44 53.91 55.01 1,166,737 +0.83(+1.52%)
Jan 27, 2016 53.70 54.54 53.55 54.19 1,495,494 +0.20(+0.37%)
Jan 26, 2016 53.60 54.36 53.43 53.99 1,443,405 +0.62(+1.16%)
Jan 25, 2016 53.77 53.81 53.21 53.37 1,304,886 -0.38(-0.70%)
Jan 22, 2016 52.82 53.80 52.45 53.74 2,077,289 +1.37(+2.62%)
Jan 21, 2016 52.98 53.37 52.02 52.37 2,188,986 -0.62(-1.17%)
Jan 20, 2016 53.99 54.44 52.55 52.99 3,077,058 -1.35(-2.48%)
Jan 19, 2016 53.70 54.47 53.44 54.34 2,579,069 +1.12(+2.10%)
Jan 15, 2016 53.06 53.22 53.22 53.22 2,227,149 -0.52(-0.96%)
Jan 14, 2016 52.99 54.07 52.78 53.74 1,744,228 +0.71(+1.33%)
Jan 13, 2016 53.14 53.64 52.87 53.03 2,770,649 +0.43(+0.82%)
Jan 12, 2016 52.71 52.71 51.85 52.60 2,309,587 +0.30(+0.57%)
Jan 11, 2016 51.93 52.45 51.93 52.30 2,794,369 +0.51(+0.98%)
Jan 08, 2016 52.02 52.31 51.71 51.79 2,393,043 -0.22(-0.43%)
Jan 07, 2016 52.06 52.53 51.87 52.02 2,151,100 -0.57(-1.09%)
Jan 06, 2016 52.45 52.91 52.29 52.59 3,175,840 -0.24(-0.45%)
Jan 05, 2016 52.18 52.93 51.55 52.83 1,905,389 +0.54(+1.02%)
Jan 04, 2016 52.53 52.64 51.82 52.30 2,131,189 -0.69(-1.31%)
Dec 31, 2015 53.81 52.99 52.99 52.99 1,482,899 -0.89(-1.66%)
Dec 30, 2015 53.91 54.14 53.68 53.88 1,745,550 +0.07(+0.12%)
Dec 29, 2015 53.51 54.11 53.39 53.82 1,328,915 +0.52(+0.97%)
Dec 28, 2015 52.73 53.32 52.59 53.30 1,150,025 +0.52(+0.98%)
Dec 24, 2015 52.75 52.78 52.78 52.78 496,216 -0.09(-0.16%)
Dec 23, 2015 52.43 52.95 52.43 52.87 1,012,377 +0.61(+1.18%)
Dec 22, 2015 52.12 52.40 51.52 52.26 1,348,948 +0.28(+0.53%)
Dec 21, 2015 52.31 52.61 51.53 51.98 1,643,674 -0.15(-0.28%)
Dec 18, 2015 52.78 52.84 51.87 52.12 2,432,796 -0.71(-1.34%)
Dec 17, 2015 53.06 53.30 52.66 52.83 1,749,502 -0.21(-0.40%)
Dec 16, 2015 52.12 53.15 51.95 53.04 1,611,896 +1.16(+2.24%)
Dec 15, 2015 51.58 52.36 51.58 51.88 1,180,985 +0.43(+0.83%)
Dec 14, 2015 51.37 51.60 50.72 51.45 2,094,025 +0.09(+0.18%)
Dec 11, 2015 51.55 51.97 51.30 51.36 1,770,962 -0.39(-0.75%)
Dec 10, 2015 52.55 52.63 51.55 51.75 1,931,778 -0.85(-1.61%)
Dec 09, 2015 52.68 53.34 52.31 52.60 2,576,244 -0.27(-0.51%)
Dec 08, 2015 53.11 53.26 52.46 52.86 1,307,959 -0.37(-0.69%)
Dec 07, 2015 52.67 53.24 52.47 53.23 1,633,887 +0.43(+0.81%)
Dec 04, 2015 51.64 52.98 51.49 52.81 2,062,120 +1.48(+2.89%)
Dec 03, 2015 51.61 51.78 51.11 51.32 2,566,501 -0.27(-0.52%)
Dec 02, 2015 52.72 52.79 51.55 51.59 2,060,032 -1.30(-2.47%)
Dec 01, 2015 53.07 53.15 52.46 52.90 1,778,636 +0.12(+0.22%)
Nov 30, 2015 52.58 53.19 52.55 52.78 1,994,204 +0.21(+0.40%)
Nov 27, 2015 52.38 52.86 52.19 52.57 453,908 +0.19(+0.36%)
Nov 25, 2015 52.60 52.38 52.38 52.38 899,920 -0.22(-0.41%)
Nov 24, 2015 52.56 52.72 52.04 52.60 1,406,087 -0.21(-0.40%)
Nov 23, 2015 53.34 53.55 52.69 52.81 991,333 -0.56(-1.04%)
Nov 20, 2015 53.30 53.70 53.13 53.36 2,215,971 +0.30(+0.56%)
Nov 19, 2015 52.68 53.36 52.50 53.07 1,666,211 +0.69(+1.31%)
Nov 18, 2015 51.99 52.47 51.32 52.38 2,396,513 +0.22(+0.41%)
Nov 17, 2015 52.98 53.40 52.01 52.16 1,286,299 -0.99(-1.86%)
Nov 16, 2015 52.06 53.18 52.04 53.15 1,707,683 +1.00(+1.92%)
Nov 13, 2015 52.60 52.98 52.02 52.15 1,402,512 -0.33(-0.62%)
Nov 12, 2015 52.96 53.47 52.33 52.48 1,472,117 -0.64(-1.20%)
Nov 11, 2015 52.68 53.13 52.68 53.11 1,679,021 +0.52(+1.00%)
Nov 10, 2015 52.10 52.73 51.95 52.59 1,804,919 +0.59(+1.13%)
Nov 09, 2015 51.80 52.31 51.61 52.00 2,202,157 -0.06(-0.11%)
Nov 06, 2015 53.59 53.64 51.93 52.06 3,139,984 -2.37(-4.35%)
Nov 05, 2015 54.12 54.73 54.02 54.43 1,869,371 +0.19(+0.35%)
Nov 04, 2015 54.07 54.54 53.93 54.23 1,032,357 +0.16(+0.30%)
Nov 03, 2015 53.63 54.11 53.42 54.07 1,299,084 +0.20(+0.37%)
Nov 02, 2015 53.51 53.95 53.19 53.87 1,272,264 +0.37(+0.70%)
Oct 30, 2015 53.36 53.82 53.10 53.50 1,161,007 +0.29(+0.54%)
Oct 29, 2015 53.55 53.86 52.54 53.21 1,385,302 -0.67(-1.24%)
Oct 28, 2015 54.73 54.96 53.32 53.88 1,486,009 -0.87(-1.58%)
Oct 27, 2015 54.58 54.84 54.23 54.75 1,216,149 -0.01(-0.01%)
Oct 26, 2015 54.80 54.86 53.99 54.75 1,471,706 +0.11(+0.20%)
Oct 23, 2015 55.23 55.97 54.41 54.64 1,473,970 -1.01(-1.81%)
Oct 22, 2015 55.03 55.76 54.93 55.65 1,311,979 +0.71(+1.30%)
Oct 21, 2015 55.24 55.50 54.82 54.94 1,079,648 -0.03(-0.05%)
Oct 20, 2015 54.52 55.21 54.46 54.96 896,315 +0.12(+0.22%)
Oct 19, 2015 54.71 54.86 54.32 54.84 1,231,838 +0.19(+0.35%)
Oct 16, 2015 54.86 55.07 54.43 54.65 1,234,824 +0.06(+0.11%)
Oct 15, 2015 53.84 54.76 53.55 54.60 1,755,456 +0.98(+1.83%)
Oct 14, 2015 53.44 53.95 53.21 53.61 1,107,724 +0.27(+0.50%)
Oct 13, 2015 53.36 53.91 53.13 53.34 1,552,294 -0.16(-0.31%)
Oct 12, 2015 53.34 53.85 53.23 53.51 1,081,095 +0.30(+0.57%)
Oct 09, 2015 53.29 53.37 52.98 53.21 1,267,118 -0.15(-0.28%)
Oct 08, 2015 52.59 53.44 52.46 53.36 999,270 +0.66(+1.26%)
Oct 07, 2015 53.04 53.10 52.51 52.69 1,296,521 -0.24(-0.45%)
Oct 06, 2015 53.07 53.23 52.57 52.93 1,742,219 -0.26(-0.49%)
Oct 05, 2015 53.11 53.17 52.52 53.19 1,256,823 +0.34(+0.65%)
Oct 02, 2015 52.60 52.85 51.82 52.85 1,547,681 +0.81(+1.55%)
Oct 01, 2015 52.78 52.87 51.40 52.04 1,872,147 -0.66(-1.24%)
Sep 30, 2015 51.66 52.77 51.49 52.70 2,401,253 +1.40(+2.74%)
Sep 29, 2015 51.75 51.91 50.98 51.30 2,937,945 -0.35(-0.69%)
Sep 28, 2015 51.98 52.29 51.59 51.65 2,081,675 -0.33(-0.63%)
Sep 25, 2015 51.79 52.71 51.40 51.98 2,462,767 +0.33(+0.65%)
Sep 24, 2015 51.14 51.71 51.02 51.64 1,607,676 +0.28(+0.55%)
Sep 23, 2015 50.73 51.44 50.44 51.36 1,699,811 +0.70(+1.37%)
Sep 22, 2015 50.88 51.21 50.54 50.67 1,598,431 -0.47(-0.91%)
Sep 21, 2015 51.11 51.38 50.92 51.13 1,176,370 +0.12(+0.23%)
Sep 18, 2015 50.84 51.59 50.76 51.02 2,206,241 -0.23(-0.45%)
Sep 17, 2015 50.49 51.99 50.31 51.24 2,291,832 +0.75(+1.48%)
Sep 16, 2015 49.61 50.57 49.59 50.50 2,029,666 +0.73(+1.48%)
Sep 15, 2015 49.48 49.82 48.97 49.76 1,375,525 +0.40(+0.82%)
Sep 14, 2015 49.48 49.78 49.23 49.36 1,017,695 -0.04(-0.08%)
Sep 11, 2015 48.68 49.40 48.50 49.40 1,149,254 +0.57(+1.16%)
Sep 10, 2015 48.62 49.34 48.62 48.83 1,288,573 -0.05(-0.11%)
Sep 09, 2015 49.68 49.97 48.81 48.88 1,547,758 -0.74(-1.48%)
Sep 08, 2015 49.36 49.78 49.15 49.62 1,323,015 +0.83(+1.69%)
Sep 04, 2015 49.11 48.79 48.79 48.79 1,293,205 -0.89(-1.79%)
Sep 03, 2015 49.77 50.03 49.48 49.68 1,053,273 +0.24(+0.49%)
Sep 02, 2015 50.01 50.04 49.03 49.44 1,383,984 -0.07(-0.14%)
Sep 01, 2015 50.22 50.44 49.23 49.51 1,920,071 -1.26(-2.49%)
Aug 31, 2015 51.16 51.20 50.25 50.78 2,571,704 -0.50(-0.98%)
Aug 28, 2015 51.35 51.47 50.57 51.28 1,585,274 -0.09(-0.18%)
Aug 27, 2015 50.94 51.38 50.52 51.37 1,864,421 +0.72(+1.41%)
Aug 26, 2015 50.31 50.74 49.49 50.65 2,499,353 +0.85(+1.71%)
Aug 25, 2015 51.91 52.42 49.79 49.80 2,602,036 -1.73(-3.36%)
Aug 24, 2015 53.38 53.38 51.28 51.53 3,132,608 -2.56(-4.73%)
Aug 21, 2015 54.40 54.78 54.09 54.09 2,952,765 -0.73(-1.33%)
Aug 20, 2015 54.56 55.37 54.22 54.82 2,230,644 -0.07(-0.13%)
Aug 19, 2015 54.26 54.98 54.10 54.89 2,167,199 +0.51(+0.93%)
Aug 18, 2015 54.58 54.71 54.17 54.38 1,233,649 -0.34(-0.62%)
Aug 17, 2015 54.46 54.85 54.13 54.72 1,315,160 +0.31(+0.56%)
Aug 14, 2015 53.91 54.50 53.59 54.41 1,364,410 +0.33(+0.61%)
Aug 13, 2015 53.79 54.30 53.37 54.08 1,640,516 +0.08(+0.14%)
Aug 12, 2015 52.70 54.19 52.50 54.00 2,801,199 +1.21(+2.29%)
Aug 11, 2015 52.55 53.18 52.25 52.79 1,657,425 +0.34(+0.64%)
Aug 10, 2015 52.86 53.01 52.29 52.45 1,167,073 -0.38(-0.71%)
Aug 07, 2015 51.95 53.08 51.67 52.83 2,235,681 +0.87(+1.66%)
Aug 06, 2015 51.60 52.01 51.02 51.97 1,533,166 +0.44(+0.86%)
Aug 05, 2015 51.65 51.83 51.34 51.52 901,670 +0.08(+0.15%)
Aug 04, 2015 52.08 52.25 51.37 51.45 1,570,448 -0.83(-1.58%)
Aug 03, 2015 52.36 52.78 52.02 52.27 1,250,112 -0.07(-0.12%)
Jul 31, 2015 51.98 52.86 51.98 52.34 1,355,691 +0.59(+1.14%)
Jul 30, 2015 51.41 52.01 51.32 51.75 1,607,033 +0.16(+0.30%)
Jul 29, 2015 51.04 51.63 50.67 51.59 1,703,313 +0.45(+0.88%)
Jul 28, 2015 51.11 51.24 50.86 51.14 2,099,006 -0.04(-0.08%)
Jul 27, 2015 50.31 51.58 50.29 51.18 2,203,076 +0.86(+1.71%)
Jul 24, 2015 49.79 50.76 49.79 50.32 2,776,194 +0.77(+1.56%)
Jul 23, 2015 50.00 50.13 49.17 49.55 1,450,537 -0.63(-1.26%)
Jul 22, 2015 49.93 50.42 49.83 50.18 1,191,046 +0.31(+0.63%)
Jul 21, 2015 50.35 50.45 49.66 49.87 1,244,677 -0.49(-0.97%)
Jul 20, 2015 50.37 50.37 49.81 50.35 1,560,466 -0.07(-0.13%)
Jul 17, 2015 50.89 51.06 50.41 50.42 1,864,189 -0.67(-1.31%)
Jul 16, 2015 50.53 51.17 50.40 51.09 1,184,615 +0.68(+1.34%)
Jul 15, 2015 50.16 50.46 49.85 50.41 1,198,965 +0.26(+0.52%)
Jul 14, 2015 50.25 50.63 50.05 50.15 972,153 -0.10(-0.21%)
Jul 13, 2015 50.61 50.67 49.92 50.26 1,512,733 -0.16(-0.32%)
Jul 10, 2015 50.55 51.00 49.76 50.42 1,493,667 +0.42(+0.85%)
Jul 09, 2015 50.85 51.04 49.90 50.00 1,830,512 -0.72(-1.41%)
Jul 08, 2015 50.91 51.31 50.64 50.71 2,155,785 -0.39(-0.76%)
Jul 07, 2015 50.03 51.32 49.83 51.10 3,330,878 +1.36(+2.73%)
Jul 06, 2015 49.49 49.85 49.32 49.74 2,051,275 +0.16(+0.33%)
Jul 02, 2015 49.19 49.58 49.58 49.58 2,041,118 +0.64(+1.30%)
Jul 01, 2015 48.62 48.95 48.48 48.94 1,615,575 +0.39(+0.80%)
Jun 30, 2015 48.74 48.78 48.41 48.55 2,225,924 +0.00(+0.00%)
Jun 29, 2015 48.79 49.34 48.53 48.55 2,589,185 -0.21(-0.43%)
Jun 26, 2015 47.94 48.77 47.74 48.76 3,113,690 +0.70(+1.45%)
Jun 25, 2015 48.14 48.14 47.93 48.06 1,514,430 +0.03(+0.05%)
Jun 24, 2015 48.38 48.58 47.97 48.04 1,446,951 -0.33(-0.69%)
Jun 23, 2015 48.88 48.95 48.15 48.37 1,377,143 -0.67(-1.37%)
Jun 22, 2015 49.33 49.43 48.85 49.04 931,173 -0.20(-0.40%)
Jun 19, 2015 49.48 49.70 49.20 49.23 2,729,911 -0.23(-0.47%)
Jun 18, 2015 48.80 49.62 48.80 49.47 1,753,340 +0.70(+1.43%)
Jun 17, 2015 48.19 48.87 48.14 48.77 1,888,327 +0.57(+1.19%)
Jun 16, 2015 47.89 48.23 47.63 48.20 1,460,375 +0.21(+0.43%)
Jun 15, 2015 48.17 48.33 47.84 47.99 1,406,768 -0.20(-0.40%)
Jun 12, 2015 48.40 48.66 48.17 48.19 1,196,182 -0.47(-0.98%)
Jun 11, 2015 48.69 48.98 48.43 48.66 2,004,823 +0.24(+0.49%)
Jun 10, 2015 48.38 48.60 48.08 48.42 2,264,763 +0.33(+0.68%)
Jun 09, 2015 48.05 48.31 47.98 48.09 2,292,679 -0.01(-0.01%)
Jun 08, 2015 48.37 48.49 48.09 48.10 1,746,702 -0.26(-0.55%)
Jun 05, 2015 49.01 49.08 48.29 48.37 2,849,325 -1.12(-2.27%)
Jun 04, 2015 49.28 49.77 49.21 49.49 2,371,437 +0.01(+0.01%)
Jun 03, 2015 50.15 50.33 49.13 49.48 1,748,386 -0.76(-1.50%)
Jun 02, 2015 50.90 50.92 49.91 50.24 1,713,090 -0.92(-1.79%)
Jun 01, 2015 51.20 51.45 51.02 51.15 1,032,252 +0.02(+0.04%)
May 29, 2015 51.32 51.46 50.99 51.13 1,345,014 -0.19(-0.38%)
May 28, 2015 51.19 51.48 50.97 51.33 1,202,662 +0.21(+0.42%)
May 27, 2015 51.25 51.31 50.95 51.11 1,821,062 +0.03(+0.05%)
May 26, 2015 51.37 51.37 50.85 51.09 1,053,935 -0.29(-0.57%)
May 22, 2015 51.31 51.38 51.38 51.38 985,766 -0.03(-0.06%)
May 21, 2015 51.41 51.56 51.04 51.41 876,644 -0.04(-0.08%)
May 20, 2015 51.37 51.82 51.22 51.45 1,165,442 +0.12(+0.24%)
May 19, 2015 51.21 51.59 51.05 51.33 1,088,844 -0.13(-0.25%)
May 18, 2015 50.85 51.48 50.85 51.46 1,380,981 +0.38(+0.75%)
May 15, 2015 50.56 51.14 50.48 51.08 2,843,003 +0.68(+1.34%)
May 14, 2015 50.13 50.58 50.01 50.40 1,571,941 +0.58(+1.17%)
May 13, 2015 50.65 50.93 49.55 49.82 2,173,390 -0.69(-1.37%)
May 12, 2015 50.50 50.80 50.15 50.51 1,540,306 -0.34(-0.66%)
May 11, 2015 51.00 51.70 50.79 50.84 1,337,661 -0.28(-0.54%)
May 08, 2015 51.18 51.54 50.89 51.12 1,890,610 +0.53(+1.05%)
May 07, 2015 50.50 51.01 50.48 50.59 1,482,160 +0.28(+0.56%)
May 06, 2015 50.78 50.99 49.82 50.31 2,286,052 -0.48(-0.94%)
May 05, 2015 52.06 52.06 50.71 50.79 1,516,644 -1.24(-2.38%)
May 04, 2015 51.81 52.46 51.70 52.02 1,006,467 +0.34(+0.66%)
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.