DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	20.08	20.36	20.07	20.33	3,151,262	+0.26(+1.28%)
Feb 26, 2004	20.05	20.15	20.03	20.08	1,251,909	+0.00(+0.00%)
Feb 25, 2004	19.93	20.11	19.90	20.08	1,324,533	+0.15(+0.76%)
Feb 24, 2004	19.93	19.99	19.85	19.93	998,821	-0.06(-0.28%)
Feb 23, 2004	19.95	20.10	19.95	19.98	984,297	+0.01(+0.03%)
Feb 20, 2004	20.20	20.25	19.93	19.98	2,687,666	-0.08(-0.38%)
Feb 19, 2004	20.10	20.50	19.98	20.05	2,470,392	+0.01(+0.05%)
Feb 18, 2004	19.80	20.07	19.78	20.04	1,549,367	+0.24(+1.19%)
Feb 17, 2004	19.77	19.86	19.73	19.81	934,355	+0.11(+0.56%)
Feb 13, 2004	19.77	19.92	19.68	19.70	1,058,711	-0.11(-0.53%)
Feb 12, 2004	20.00	20.02	19.78	19.80	1,480,126	-0.20(-1.01%)
Feb 11, 2004	19.94	20.11	19.81	20.00	1,585,380	-0.00(-0.02%)
Feb 10, 2004	19.92	20.09	19.84	20.01	1,643,081	+0.11(+0.53%)
Feb 09, 2004	19.70	19.91	19.70	19.90	1,486,493	+0.25(+1.28%)
Feb 06, 2004	19.12	19.67	19.11	19.65	2,975,971	+0.52(+2.71%)
Feb 05, 2004	19.21	19.29	19.06	19.13	2,190,642	-0.14(-0.73%)
Feb 04, 2004	19.38	19.47	19.21	19.27	1,377,259	-0.29(-1.49%)
Feb 03, 2004	19.48	19.63	19.36	19.57	1,992,072	+0.01(+0.05%)
Feb 02, 2004	19.65	19.70	19.55	19.56	1,745,152	-0.10(-0.49%)
Jan 30, 2004	19.63	19.79	19.58	19.65	1,620,001	-0.07(-0.36%)
Jan 29, 2004	19.71	19.84	19.67	19.72	2,720,893	+0.00(+0.00%)
Jan 28, 2004	19.43	19.79	19.43	19.72	3,379,877	+0.27(+1.37%)
Jan 27, 2004	19.47	19.55	19.45	19.46	1,166,154	-0.01(-0.05%)
Jan 26, 2004	19.69	19.74	19.44	19.47	1,280,959	-0.23(-1.15%)
Jan 23, 2004	19.97	19.98	19.67	19.69	1,336,073	-0.27(-1.36%)
Jan 22, 2004	19.88	20.10	19.88	19.96	1,553,346	+0.14(+0.68%)
Jan 21, 2004	19.50	19.95	19.48	19.83	1,903,730	+0.42(+2.18%)
Jan 20, 2004	19.29	19.42	19.24	19.41	1,341,644	+0.17(+0.89%)
Jan 16, 2004	19.42	19.44	19.23	19.23	1,735,204	-0.21(-1.06%)
Jan 15, 2004	19.53	19.58	19.42	19.44	1,663,774	-0.14(-0.72%)
Jan 14, 2004	19.45	19.62	19.38	19.58	1,254,297	+0.21(+1.09%)
Jan 13, 2004	19.32	19.40	19.25	19.37	1,180,877	+0.11(+0.55%)
Jan 12, 2004	19.40	19.41	19.26	19.26	1,306,824	-0.19(-0.96%)
Jan 09, 2004	19.57	19.57	19.41	19.45	835,468	-0.12(-0.59%)
Jan 08, 2004	19.46	19.60	19.45	19.57	961,813	-0.01(-0.05%)
Jan 07, 2004	19.56	19.63	19.43	19.58	1,220,870	-0.08(-0.41%)
Jan 06, 2004	19.70	19.74	19.57	19.66	894,960	-0.09(-0.43%)
Jan 05, 2004	19.95	19.97	19.59	19.74	1,402,926	-0.11(-0.53%)
Jan 02, 2004	19.80	19.98	19.80	19.85	1,329,905	+0.05(+0.23%)
Dec 31, 2003	19.91	19.98	19.77	19.80	1,183,464	-0.15(-0.76%)
Dec 30, 2003	19.86	19.98	19.86	19.95	1,743,958	+0.10(+0.48%)
Dec 29, 2003	19.53	19.87	19.52	19.86	2,480,341	+0.33(+1.67%)
Dec 26, 2003	19.48	19.58	19.45	19.53	462,402	+0.06(+0.28%)
Dec 24, 2003	19.50	19.54	19.43	19.48	542,388	-0.09(-0.44%)
Dec 23, 2003	19.49	19.55	19.43	19.56	1,867,319	+0.21(+1.09%)
Dec 22, 2003	19.30	19.35	19.22	19.35	1,886,221	+0.05(+0.23%)
Dec 19, 2003	19.39	19.40	19.15	19.30	2,436,965	-0.06(-0.29%)
Dec 18, 2003	19.40	19.40	19.19	19.36	2,122,993	-0.21(-1.05%)
Dec 17, 2003	19.60	19.60	19.43	19.57	1,847,820	-0.03(-0.15%)
Dec 16, 2003	19.65	19.73	19.55	19.60	2,174,924	-0.04(-0.20%)
Dec 15, 2003	19.68	19.86	19.65	19.64	3,750,157	+0.14(+0.72%)
Dec 12, 2003	19.06	19.53	18.97	19.50	5,927,270	+0.41(+2.13%)
Dec 11, 2003	19.05	19.11	18.91	19.09	1,260,664	+0.12(+0.61%)
Dec 10, 2003	18.87	19.08	18.87	18.97	981,113	+0.11(+0.56%)
Dec 09, 2003	19.07	19.07	18.87	18.87	1,351,791	-0.21(-1.08%)
Dec 08, 2003	18.79	19.10	18.79	19.07	1,178,689	+0.24(+1.28%)
Dec 05, 2003	18.83	18.92	18.77	18.83	761,452	+0.01(+0.05%)
Dec 04, 2003	18.83	18.86	18.72	18.82	1,012,152	+0.03(+0.13%)
Dec 03, 2003	18.92	19.04	18.79	18.80	829,499	-0.09(-0.45%)
Dec 02, 2003	19.00	19.00	18.86	18.88	1,071,843	-0.11(-0.56%)

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.