DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	17.51	17.84	17.24	17.34	0	-0.22(-1.23%)
Jan 29, 2009	17.66	18.06	17.48	17.56	1,737,793	-0.29(-1.61%)
Jan 28, 2009	17.94	17.96	17.64	17.84	1,819,738	+0.10(+0.54%)
Jan 27, 2009	17.36	17.83	17.27	17.75	2,171,804	+0.42(+2.44%)
Jan 26, 2009	17.01	17.50	16.99	17.32	1,835,075	+0.38(+2.22%)
Jan 23, 2009	17.01	17.07	16.65	16.95	2,511,393	-0.29(-1.69%)
Jan 22, 2009	17.01	17.38	16.99	17.24	2,350,556	+0.02(+0.09%)
Jan 21, 2009	17.37	17.37	16.84	17.22	2,684,423	+0.08(+0.47%)
Jan 20, 2009	17.36	17.57	17.07	17.14	2,746,664	-0.32(-1.84%)
Jan 16, 2009	17.35	17.66	17.24	17.46	0	+0.23(+1.31%)
Jan 15, 2009	17.09	17.24	16.93	17.24	2,253,059	+0.07(+0.41%)
Jan 14, 2009	17.32	17.32	16.91	17.17	1,855,632	-0.29(-1.64%)
Jan 13, 2009	17.93	17.96	17.34	17.45	2,192,563	-0.51(-2.85%)
Jan 12, 2009	17.92	18.09	17.85	17.97	2,319,999	+0.08(+0.42%)
Jan 09, 2009	18.08	18.12	17.77	17.89	1,652,536	-0.10(-0.56%)
Jan 08, 2009	17.93	17.99	17.77	17.99	2,159,671	+0.05(+0.28%)
Jan 07, 2009	18.09	18.24	17.81	17.94	2,319,589	-0.28(-1.52%)
Jan 06, 2009	18.48	18.65	18.12	18.22	3,372,552	-0.17(-0.90%)
Jan 05, 2009	18.12	18.47	17.94	18.38	2,953,604	+0.19(+1.02%)
Jan 02, 2009	18.16	18.28	17.87	18.20	0	+0.27(+1.51%)
Jan 01, 2009	17.96	18.03	17.79	17.93	0	+0.00(+0.00%)
Dec 31, 2008	17.96	18.03	17.79	17.93	1,790,120	-0.06(-0.34%)
Dec 30, 2008	17.82	17.99	17.65	17.99	1,761,456	+0.17(+0.96%)
Dec 29, 2008	17.69	17.82	17.56	17.82	1,327,612	+0.14(+0.77%)
Dec 26, 2008	17.65	17.79	17.57	17.68	0	+0.10(+0.54%)
Dec 24, 2008	17.52	17.81	17.46	17.59	575,126	+0.08(+0.46%)
Dec 23, 2008	17.86	17.86	17.25	17.51	2,472,634	-0.09(-0.49%)
Dec 22, 2008	17.35	17.75	17.29	17.59	2,537,229	+0.11(+0.60%)
Dec 19, 2008	17.93	18.03	17.44	17.49	3,873,280	+0.06(+0.35%)
Dec 18, 2008	17.44	17.81	17.28	17.42	1,868,167	+0.07(+0.41%)
Dec 17, 2008	17.34	17.68	17.28	17.35	1,735,737	-0.38(-2.15%)
Dec 16, 2008	17.16	17.74	17.15	17.74	2,193,138	+0.63(+3.70%)
Dec 15, 2008	17.30	17.43	16.87	17.10	1,989,531	-0.21(-1.19%)
Dec 12, 2008	17.12	17.33	16.78	17.31	0	+0.02(+0.09%)
Dec 11, 2008	17.20	17.64	17.13	17.29	2,670,318	-0.38(-2.16%)
Dec 10, 2008	17.69	17.98	17.45	17.68	1,891,982	+0.28(+1.62%)
Dec 09, 2008	17.27	17.82	17.27	17.39	2,330,626	+0.00(+0.00%)
Dec 08, 2008	17.52	17.68	17.15	17.39	2,491,635	+0.24(+1.38%)
Dec 05, 2008	16.72	17.26	16.28	17.16	0	+0.27(+1.58%)
Dec 04, 2008	17.93	18.10	16.60	16.89	2,559,446	-1.24(-6.82%)
Dec 03, 2008	17.68	18.14	17.48	18.13	1,670,766	+0.21(+1.18%)
Dec 02, 2008	17.69	18.02	17.43	17.92	1,653,864	+0.36(+2.03%)
Dec 01, 2008	18.53	18.53	17.55	17.56	1,847,876	-1.13(-6.05%)
Nov 28, 2008	18.09	18.71	18.09	18.69	912,393	+0.42(+2.28%)
Nov 26, 2008	17.79	18.28	17.75	18.27	2,082,559	+0.11(+0.58%)
Nov 25, 2008	18.37	18.78	17.75	18.17	2,972,994	+0.15(+0.84%)
Nov 24, 2008	18.75	18.79	17.87	18.02	2,938,695	-0.44(-2.40%)
Nov 21, 2008	17.26	18.47	16.84	18.46	3,384,597	+1.57(+9.32%)
Nov 20, 2008	17.53	17.91	16.61	16.89	3,324,180	-0.80(-4.55%)
Nov 19, 2008	18.20	18.71	17.69	17.69	2,052,723	-0.56(-3.06%)
Nov 18, 2008	18.13	18.52	17.63	18.25	2,364,908	+0.04(+0.22%)
Nov 17, 2008	18.26	18.67	17.88	18.21	2,188,156	-0.27(-1.47%)
Nov 14, 2008	18.76	19.34	18.21	18.48	0	-0.56(-2.93%)
Nov 13, 2008	17.74	19.04	17.43	19.04	3,351,306	+1.42(+8.07%)
Nov 12, 2008	17.76	17.94	17.49	17.62	1,938,405	-0.51(-2.83%)
Nov 11, 2008	18.07	18.57	17.72	18.13	2,499,927	-0.20(-1.07%)
Nov 10, 2008	19.33	19.35	18.07	18.32	2,371,211	-0.73(-3.83%)
Nov 07, 2008	17.87	19.14	17.87	19.05	0	+1.20(+6.73%)
Nov 06, 2008	18.39	18.60	17.65	17.85	2,556,844	-0.70(-3.79%)
Nov 05, 2008	18.22	18.83	18.22	18.56	3,081,094	-0.60(-3.12%)
Nov 04, 2008	19.49	19.50	18.95	19.15	3,541,310	+0.05(+0.24%)

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.