DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	34.42	34.56	34.12	34.50	1,589,897	+0.39(+1.15%)
Nov 29, 2012	33.99	34.11	33.80	34.10	920,485	+0.18(+0.52%)
Nov 28, 2012	33.75	34.00	33.60	33.93	904,040	+0.18(+0.54%)
Nov 27, 2012	33.75	34.01	33.67	33.75	900,684	-0.01(-0.02%)
Nov 26, 2012	33.47	34.02	33.44	33.75	1,038,446	+0.22(+0.66%)
Nov 23, 2012	33.62	33.69	33.34	33.53	588,265	-0.08(-0.24%)
Nov 21, 2012	33.82	33.83	33.28	33.61	1,337,660	-0.15(-0.46%)
Nov 20, 2012	33.72	33.81	33.40	33.76	1,185,832	+0.06(+0.19%)
Nov 19, 2012	33.95	34.01	33.51	33.70	1,369,003	-0.07(-0.20%)
Nov 16, 2012	33.42	33.79	33.22	33.77	1,494,958	+0.38(+1.13%)
Nov 15, 2012	33.44	33.72	33.14	33.39	1,460,957	-0.07(-0.20%)
Nov 14, 2012	33.64	33.71	33.36	33.46	1,663,049	-0.11(-0.32%)
Nov 13, 2012	33.22	33.75	33.20	33.57	1,557,896	+0.22(+0.67%)
Nov 12, 2012	33.68	33.75	33.22	33.35	813,230	-0.36(-1.06%)
Nov 09, 2012	33.65	34.01	33.64	33.71	961,486	-0.07(-0.20%)
Nov 08, 2012	33.85	34.22	33.70	33.77	1,094,831	-0.09(-0.25%)
Nov 07, 2012	34.42	34.49	33.54	33.86	1,565,809	-0.74(-2.14%)
Nov 06, 2012	34.50	34.84	34.39	34.60	1,206,083	+0.21(+0.61%)
Nov 05, 2012	34.81	34.82	34.38	34.39	1,325,020	-0.51(-1.45%)
Nov 02, 2012	35.21	35.36	34.86	34.90	810,441	-0.19(-0.55%)
Nov 01, 2012	35.42	35.49	35.04	35.09	1,153,387	-0.27(-0.77%)
Oct 31, 2012	35.19	35.59	35.19	35.36	986,004	+0.25(+0.71%)
Oct 26, 2012	35.08	35.11	35.11	35.11	1,177,619	+0.03(+0.10%)
Oct 25, 2012	34.86	35.09	34.62	35.08	1,087,373	+0.33(+0.95%)
Oct 24, 2012	34.81	35.11	34.69	34.75	1,315,388	+0.16(+0.46%)
Oct 23, 2012	34.83	34.93	34.41	34.59	1,383,748	-0.38(-1.09%)
Oct 19, 2012	35.08	35.29	34.83	34.97	991,632	-0.16(-0.45%)
Oct 18, 2012	35.06	35.26	35.03	35.13	1,009,948	+0.06(+0.16%)
Oct 17, 2012	34.77	35.13	34.77	35.07	951,740	+0.37(+1.07%)
Oct 16, 2012	34.69	34.88	34.55	34.70	791,481	+0.09(+0.26%)
Oct 15, 2012	34.45	34.63	34.24	34.61	932,325	+0.23(+0.66%)
Oct 12, 2012	34.70	34.70	34.31	34.38	786,123	-0.22(-0.63%)
Oct 11, 2012	34.69	34.75	34.47	34.60	1,324,033	+0.10(+0.28%)
Oct 10, 2012	34.63	34.74	34.40	34.50	1,111,408	-0.07(-0.21%)
Oct 09, 2012	34.49	34.67	34.43	34.58	408,444	+0.02(+0.07%)
Oct 08, 2012	34.53	34.67	34.40	34.55	410,579	+0.01(+0.02%)
Oct 05, 2012	34.59	34.78	34.49	34.55	830,703	+0.05(+0.15%)
Oct 04, 2012	34.41	34.71	34.35	34.50	623,792	+0.20(+0.58%)
Oct 03, 2012	34.12	34.31	34.06	34.30	1,231,694	+0.24(+0.72%)
Oct 02, 2012	33.96	34.16	33.89	34.05	833,558	+0.17(+0.49%)
Oct 01, 2012	34.13	34.26	33.87	33.89	925,367	-0.24(-0.72%)
Sep 28, 2012	33.99	34.22	33.79	34.13	1,825,742	+0.10(+0.30%)
Sep 27, 2012	34.23	34.23	33.84	34.03	1,697,089	-0.14(-0.40%)
Sep 26, 2012	34.08	34.68	34.05	34.17	1,351,663	+0.17(+0.49%)
Sep 25, 2012	33.95	34.22	33.79	34.00	1,397,990	+0.09(+0.27%)
Sep 24, 2012	33.48	33.94	33.43	33.91	905,372	+0.42(+1.26%)
Sep 21, 2012	33.55	33.55	33.33	33.49	1,896,570	+0.02(+0.05%)
Sep 20, 2012	33.28	33.55	33.23	33.47	1,034,089	+0.13(+0.38%)
Sep 19, 2012	33.29	33.44	33.24	33.35	1,132,376	+0.06(+0.17%)
Sep 18, 2012	33.32	33.36	33.06	33.29	1,647,182	-0.03(-0.10%)
Sep 17, 2012	33.47	33.61	33.21	33.32	1,267,641	-0.17(-0.49%)
Sep 14, 2012	33.69	33.89	33.38	33.49	1,347,593	-0.26(-0.78%)
Sep 13, 2012	33.42	33.76	33.35	33.75	1,333,344	+0.37(+1.11%)
Sep 12, 2012	33.62	33.62	33.31	33.38	1,783,195	-0.21(-0.62%)
Sep 11, 2012	33.59	33.73	33.50	33.59	1,318,212	+0.07(+0.22%)
Sep 10, 2012	33.63	33.63	33.49	33.52	631,181	-0.01(-0.02%)
Sep 07, 2012	33.63	33.70	33.45	33.52	782,404	-0.11(-0.34%)
Sep 06, 2012	33.48	33.67	33.41	33.63	765,117	+0.33(+1.00%)
Sep 05, 2012	33.45	33.57	33.26	33.30	1,201,219	-0.18(-0.54%)

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.