DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	22.16	22.21	21.91	21.93	1,288,922	-0.24(-1.09%)
Nov 29, 2005	22.26	22.44	22.13	22.17	1,297,478	-0.01(-0.02%)
Nov 28, 2005	22.28	22.32	22.11	22.18	633,319	-0.10(-0.45%)
Nov 25, 2005	22.16	22.34	22.15	22.28	222,646	+0.08(+0.34%)
Nov 23, 2005	21.99	22.30	21.95	22.20	877,056	+0.19(+0.84%)
Nov 22, 2005	21.86	22.04	21.76	22.02	854,572	+0.06(+0.25%)
Nov 21, 2005	21.83	22.00	21.83	21.96	560,695	+0.08(+0.37%)
Nov 18, 2005	22.01	22.02	21.61	21.88	1,803,258	+0.05(+0.23%)
Nov 17, 2005	21.70	21.90	21.69	21.83	1,576,632	+0.14(+0.63%)
Nov 16, 2005	21.62	21.82	21.61	21.70	1,188,841	+0.08(+0.35%)
Nov 15, 2005	21.53	21.69	21.46	21.62	977,137	+0.06(+0.28%)
Nov 14, 2005	21.72	21.82	21.51	21.56	1,014,743	-0.25(-1.15%)
Nov 11, 2005	21.89	21.89	21.64	21.81	1,337,869	-0.08(-0.37%)
Nov 10, 2005	21.83	21.91	21.45	21.89	1,397,161	+0.04(+0.18%)
Nov 09, 2005	21.47	21.98	21.34	21.85	1,853,199	+0.39(+1.83%)
Nov 08, 2005	21.28	21.54	21.16	21.46	1,252,909	+0.12(+0.57%)
Nov 07, 2005	21.48	21.54	21.21	21.34	1,519,130	-0.13(-0.61%)
Nov 04, 2005	21.74	21.85	21.37	21.47	1,455,061	-0.04(-0.16%)
Nov 03, 2005	21.74	21.86	21.39	21.51	1,959,647	-0.18(-0.83%)
Nov 02, 2005	21.55	21.69	21.34	21.69	1,494,457	+0.20(+0.91%)
Nov 01, 2005	21.69	21.74	21.45	21.49	1,627,369	-0.22(-1.02%)
Oct 31, 2005	21.58	21.82	21.53	21.71	1,476,948	+0.23(+1.08%)
Oct 28, 2005	21.12	21.49	21.04	21.48	890,387	+0.39(+1.83%)
Oct 27, 2005	21.35	21.44	21.06	21.09	1,027,875	-0.20(-0.92%)
Oct 26, 2005	21.41	21.58	21.20	21.29	1,272,209	-0.21(-0.98%)
Oct 25, 2005	21.29	21.56	21.23	21.50	1,133,726	+0.15(+0.68%)
Oct 24, 2005	21.02	21.41	21.01	21.36	1,225,053	+0.34(+1.63%)
Oct 21, 2005	21.03	21.19	20.94	21.01	1,711,732	-0.02(-0.10%)
Oct 20, 2005	21.29	21.35	20.92	21.03	1,685,070	-0.32(-1.51%)
Oct 19, 2005	21.29	21.36	20.80	21.36	2,456,076	+0.04(+0.17%)
Oct 18, 2005	21.55	21.55	21.22	21.32	1,785,549	-0.23(-1.07%)
Oct 17, 2005	21.53	21.85	21.48	21.55	1,675,121	+0.04(+0.19%)
Oct 14, 2005	21.54	21.61	21.21	21.51	1,354,582	+0.13(+0.59%)
Oct 13, 2005	21.51	21.61	21.22	21.39	1,536,838	-0.26(-1.18%)
Oct 12, 2005	21.85	22.05	21.52	21.64	1,035,037	-0.21(-0.97%)
Oct 11, 2005	22.09	22.21	21.85	21.85	965,995	-0.21(-0.93%)
Oct 10, 2005	22.37	22.38	21.99	22.06	862,133	-0.35(-1.55%)
Oct 07, 2005	22.33	22.61	22.28	22.41	1,029,864	+0.08(+0.36%)
Oct 06, 2005	22.54	22.68	22.01	22.33	1,615,232	-0.22(-0.96%)
Oct 05, 2005	23.07	23.21	22.54	22.54	1,177,897	-0.54(-2.35%)
Oct 04, 2005	23.37	23.44	23.08	23.08	886,407	-0.28(-1.20%)
Oct 03, 2005	23.06	23.45	23.06	23.37	1,467,994	+0.32(+1.37%)
Sep 30, 2005	23.13	23.22	22.91	23.05	1,797,488	-0.03(-0.13%)
Sep 29, 2005	22.87	23.17	22.77	23.08	1,888,018	+0.18(+0.77%)
Sep 28, 2005	22.87	23.02	22.70	22.90	1,681,091	+0.06(+0.26%)
Sep 27, 2005	22.76	22.96	22.69	22.84	1,768,637	+0.14(+0.60%)
Sep 26, 2005	22.78	22.85	22.68	22.71	1,406,314	+0.01(+0.04%)
Sep 23, 2005	22.70	22.71	22.52	22.70	1,554,347	+0.09(+0.40%)
Sep 22, 2005	22.62	22.77	22.43	22.61	1,551,164	-0.03(-0.13%)
Sep 21, 2005	22.82	22.95	22.57	22.64	1,520,721	-0.23(-1.01%)
Sep 20, 2005	23.03	23.16	22.73	22.87	1,572,254	-0.15(-0.65%)
Sep 19, 2005	23.17	23.31	22.96	23.02	1,238,384	-0.23(-0.97%)
Sep 16, 2005	23.22	23.30	23.09	23.24	2,507,410	+0.09(+0.37%)
Sep 15, 2005	23.14	23.25	23.10	23.16	956,644	-0.18(-0.75%)
Sep 14, 2005	23.40	23.46	23.22	23.34	1,272,408	-0.03(-0.11%)
Sep 13, 2005	23.52	23.59	23.35	23.36	1,298,473	-0.12(-0.51%)
Sep 12, 2005	23.44	23.57	23.37	23.48	982,112	+0.01(+0.04%)
Sep 09, 2005	23.23	23.60	23.23	23.47	1,135,716	+0.23(+0.97%)
Sep 08, 2005	23.42	23.42	23.20	23.24	1,158,199	-0.18(-0.77%)
Sep 07, 2005	23.49	23.54	23.36	23.43	1,129,747	-0.08(-0.32%)
Sep 06, 2005	23.27	23.56	23.27	23.50	982,510	+0.27(+1.15%)
Sep 02, 2005	23.23	23.48	23.15	23.23	789,708	-0.15(-0.64%)

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.