DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	29.50	29.58	29.28	29.37	1,498,216	+0.03(+0.09%)
Jan 30, 2012	29.45	29.52	29.24	29.35	1,366,631	-0.24(-0.82%)
Jan 27, 2012	29.95	29.95	29.45	29.59	1,738,906	-0.41(-1.36%)
Jan 26, 2012	29.87	30.08	29.74	30.00	1,575,049	+0.15(+0.52%)
Jan 25, 2012	29.16	29.87	28.96	29.84	1,670,522	+0.61(+2.08%)
Jan 24, 2012	29.30	29.41	29.13	29.24	1,002,207	-0.17(-0.58%)
Jan 23, 2012	29.60	29.73	29.30	29.41	1,584,892	-0.20(-0.67%)
Jan 20, 2012	29.30	29.61	29.26	29.61	1,386,504	+0.35(+1.21%)
Jan 19, 2012	29.53	29.56	29.14	29.25	1,369,872	-0.30(-1.01%)
Jan 18, 2012	29.60	29.60	29.33	29.55	1,193,835	-0.02(-0.07%)
Jan 17, 2012	29.75	29.86	29.47	29.57	1,348,198	+0.05(+0.17%)
Jan 13, 2012	29.46	29.57	29.25	29.52	1,261,901	-0.06(-0.19%)
Jan 12, 2012	29.60	29.73	29.51	29.58	1,021,359	+0.00(+0.00%)
Jan 11, 2012	29.64	29.73	29.51	29.58	1,138,146	-0.10(-0.33%)
Jan 10, 2012	29.82	29.87	29.59	29.68	1,569,566	+0.13(+0.45%)
Jan 09, 2012	29.63	29.66	29.41	29.55	988,149	+0.00(+0.00%)
Jan 06, 2012	29.81	29.82	29.48	29.55	1,249,213	-0.26(-0.87%)
Jan 05, 2012	29.57	29.90	29.40	29.81	1,704,022	+0.22(+0.73%)
Jan 04, 2012	29.74	29.88	29.53	29.59	1,473,956	-0.47(-1.56%)
Dec 30, 2011	30.37	30.37	30.06	30.06	1,633,217	-0.31(-1.04%)
Dec 29, 2011	30.26	30.42	30.20	30.37	1,113,734	+0.21(+0.70%)
Dec 28, 2011	30.45	30.48	30.11	30.16	1,028,337	-0.23(-0.74%)
Dec 27, 2011	30.20	30.45	30.08	30.39	771,847	+0.19(+0.64%)
Dec 23, 2011	30.06	30.36	30.03	30.20	990,072	+0.25(+0.83%)
Dec 21, 2011	29.62	30.02	29.62	29.95	1,721,960	+0.36(+1.23%)
Dec 20, 2011	29.04	29.63	29.03	29.58	2,178,153	+0.75(+2.60%)
Dec 19, 2011	28.73	28.90	28.64	28.83	3,072,709	+0.44(+1.54%)
Dec 16, 2011	28.52	28.72	28.32	28.40	2,588,286	-0.04(-0.14%)
Dec 15, 2011	28.52	28.58	28.34	28.44	2,489,825	+0.21(+0.74%)
Dec 14, 2011	28.39	28.53	28.11	28.23	2,452,613	-0.15(-0.52%)
Dec 13, 2011	28.46	28.71	28.27	28.38	1,888,887	+0.03(+0.12%)
Dec 12, 2011	28.38	28.49	28.06	28.34	6,647,886	-0.14(-0.48%)
Dec 09, 2011	28.18	28.56	28.18	28.48	1,901,446	+0.39(+1.40%)
Dec 08, 2011	28.49	28.49	28.03	28.09	2,052,133	-0.45(-1.59%)
Dec 07, 2011	28.62	28.68	28.34	28.54	1,938,755	-0.17(-0.59%)
Dec 06, 2011	28.63	28.91	28.56	28.71	2,023,670	+0.16(+0.55%)
Dec 05, 2011	28.50	28.69	28.30	28.55	1,939,047	+0.34(+1.20%)
Dec 02, 2011	28.85	28.90	28.16	28.21	2,114,655	-0.51(-1.79%)
Dec 01, 2011	28.73	28.93	28.56	28.72	1,270,644	-0.01(-0.04%)
Nov 30, 2011	28.44	28.75	28.34	28.74	2,027,708	+0.93(+3.36%)
Nov 29, 2011	27.55	27.92	27.50	27.80	1,049,306	+0.37(+1.35%)
Nov 28, 2011	27.45	27.69	27.29	27.43	1,416,926	+0.45(+1.68%)
Nov 25, 2011	26.90	27.22	26.90	26.98	737,341	+0.05(+0.20%)
Nov 23, 2011	27.15	27.15	26.78	26.92	1,791,395	-0.39(-1.42%)
Nov 22, 2011	27.58	27.61	27.21	27.31	1,726,999	-0.34(-1.22%)
Nov 21, 2011	27.67	27.76	27.38	27.65	2,223,269	-0.30(-1.07%)
Nov 18, 2011	27.86	28.04	27.72	27.95	1,298,241	+0.16(+0.57%)
Nov 17, 2011	27.99	28.12	27.53	27.79	1,745,948	-0.21(-0.74%)
Nov 16, 2011	28.30	28.40	27.99	28.00	2,031,783	-0.51(-1.78%)
Nov 15, 2011	28.21	28.58	28.10	28.51	1,723,415	+0.32(+1.12%)
Nov 14, 2011	28.46	28.46	28.12	28.19	1,590,515	-0.33(-1.17%)
Nov 11, 2011	28.19	28.52	28.18	28.52	1,509,821	+0.59(+2.11%)
Nov 10, 2011	28.00	28.10	27.70	27.93	1,911,318	+0.16(+0.57%)
Nov 09, 2011	28.13	28.14	27.72	27.77	3,003,716	-0.76(-2.68%)
Nov 08, 2011	28.51	28.57	28.22	28.54	2,235,430	+0.16(+0.58%)
Nov 07, 2011	28.34	28.45	28.09	28.38	1,791,666	-0.07(-0.25%)
Nov 04, 2011	28.46	28.74	28.14	28.45	2,472,401	-0.04(-0.13%)
Nov 03, 2011	28.42	28.68	28.21	28.48	3,760,005	+0.16(+0.58%)
Nov 02, 2011	28.11	28.59	28.11	28.32	2,507,796	+0.65(+2.35%)

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.