DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	20.86	20.91	20.74	20.83	1,167,750	+0.05(+0.22%)
Feb 27, 2003	20.80	20.98	20.69	20.78	1,380,249	+0.05(+0.24%)
Feb 26, 2003	21.18	21.18	20.64	20.73	1,488,687	-0.45(-2.11%)
Feb 25, 2003	20.91	21.28	20.72	21.18	1,987,702	+0.27(+1.27%)
Feb 24, 2003	21.16	21.21	20.91	20.91	1,007,182	-0.18(-0.83%)
Feb 21, 2003	21.21	21.49	21.09	21.09	1,114,426	-0.01(-0.05%)
Feb 20, 2003	21.08	21.42	21.03	21.10	1,605,681	-0.07(-0.31%)
Feb 19, 2003	21.23	21.25	21.04	21.16	2,202,987	+0.19(+0.91%)
Feb 18, 2003	20.80	21.01	20.69	20.97	983,703	+0.27(+1.31%)
Feb 14, 2003	20.36	20.70	20.33	20.70	1,849,617	+0.37(+1.80%)
Feb 13, 2003	19.94	20.49	19.73	20.33	1,983,922	+0.30(+1.48%)
Feb 12, 2003	20.43	20.52	19.88	20.04	2,436,577	-0.33(-1.60%)
Feb 11, 2003	20.96	21.01	20.36	20.36	1,541,812	-0.62(-2.97%)
Feb 10, 2003	21.00	21.06	20.81	20.99	1,323,742	+0.18(+0.87%)
Feb 07, 2003	21.31	21.31	20.78	20.81	1,816,788	-0.28(-1.31%)
Feb 06, 2003	21.02	21.26	21.01	21.08	1,184,463	+0.07(+0.34%)
Feb 05, 2003	21.11	21.30	21.01	21.01	1,433,772	-0.10(-0.45%)
Feb 04, 2003	21.14	21.24	21.01	21.11	1,253,705	-0.25(-1.18%)
Feb 03, 2003	21.14	21.40	21.12	21.36	1,813,604	+0.29(+1.38%)
Jan 31, 2003	21.11	21.25	21.00	21.07	2,598,140	-0.09(-0.43%)
Jan 30, 2003	21.57	21.57	21.16	21.16	1,475,157	-0.40(-1.86%)
Jan 29, 2003	21.61	21.70	21.35	21.56	1,335,481	-0.07(-0.33%)
Jan 28, 2003	21.41	21.75	21.40	21.63	1,797,686	+0.41(+1.94%)
Jan 27, 2003	21.80	21.98	21.21	21.22	2,077,636	-0.91(-4.11%)
Jan 24, 2003	22.67	22.67	22.13	22.13	1,141,884	-0.54(-2.37%)
Jan 23, 2003	22.62	22.85	22.60	22.67	988,479	+0.10(+0.45%)
Jan 22, 2003	22.42	22.78	22.23	22.57	1,139,496	+0.05(+0.22%)
Jan 21, 2003	22.87	23.04	22.51	22.52	710,718	-0.32(-1.39%)
Jan 17, 2003	22.94	22.98	22.66	22.83	1,029,267	-0.07(-0.31%)
Jan 16, 2003	23.17	23.30	22.88	22.90	1,580,213	-0.27(-1.15%)
Jan 15, 2003	23.32	23.62	23.14	23.17	1,393,381	-0.15(-0.63%)
Jan 14, 2003	23.12	23.32	22.82	23.32	1,489,682	+0.43(+1.87%)
Jan 13, 2003	23.23	23.23	22.85	22.89	2,355,994	-0.35(-1.49%)
Jan 10, 2003	23.23	23.33	22.99	23.23	2,341,270	-0.29(-1.24%)
Jan 09, 2003	24.05	24.05	23.47	23.53	2,603,114	-0.68(-2.80%)
Jan 08, 2003	23.97	24.22	23.87	24.20	1,629,557	+0.12(+0.48%)
Jan 07, 2003	24.77	24.88	23.97	24.09	2,592,569	-0.68(-2.74%)
Jan 06, 2003	24.06	24.88	24.00	24.77	3,554,187	+1.16(+4.92%)
Jan 03, 2003	23.62	23.87	23.45	23.61	1,837,480	-0.00(-0.02%)
Jan 02, 2003	23.37	23.61	23.26	23.61	729,023	+0.29(+1.25%)
Dec 31, 2002	23.27	23.42	23.14	23.32	1,030,262	-0.08(-0.34%)
Dec 30, 2002	22.82	23.45	22.77	23.40	1,535,843	+0.60(+2.62%)
Dec 27, 2002	23.09	23.19	22.74	22.80	677,291	-0.29(-1.26%)
Dec 26, 2002	23.07	23.27	23.03	23.09	671,720	+0.07(+0.31%)
Dec 24, 2002	22.89	23.15	22.89	23.02	302,831	+0.01(+0.02%)
Dec 23, 2002	23.30	23.42	22.99	23.02	1,105,075	-0.36(-1.55%)
Dec 20, 2002	23.24	23.47	23.16	23.38	1,406,911	+0.39(+1.71%)
Dec 19, 2002	23.12	23.19	22.96	22.99	1,769,234	-0.30(-1.29%)
Dec 18, 2002	23.19	23.47	23.19	23.29	1,119,400	+0.00(+0.02%)
Dec 17, 2002	23.22	23.37	23.18	23.29	1,008,972	+0.07(+0.28%)
Dec 16, 2002	22.89	23.22	22.87	23.22	1,757,296	+0.39(+1.69%)
Dec 13, 2002	22.47	22.96	22.47	22.83	1,374,877	+0.28(+1.25%)
Dec 12, 2002	22.51	22.63	22.32	22.55	901,927	+0.14(+0.63%)
Dec 11, 2002	22.34	22.52	22.12	22.41	903,718	+0.08(+0.34%)
Dec 10, 2002	22.25	22.36	22.06	22.34	1,029,068	+0.16(+0.70%)
Dec 09, 2002	21.76	22.32	21.76	22.18	1,330,308	+0.34(+1.57%)
Dec 06, 2002	21.63	21.86	21.62	21.84	2,082,809	-0.14(-0.62%)
Dec 05, 2002	22.32	22.43	21.86	21.97	1,194,213	-0.14(-0.64%)
Dec 04, 2002	22.34	22.67	22.11	22.11	1,456,653	-0.18(-0.79%)
Dec 03, 2002	22.09	22.52	22.08	22.29	1,072,046	+0.20(+0.91%)

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.