DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.