DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	22.15	22.24	21.96	22.22	2,020,134	+0.16(+0.73%)
Feb 25, 2005	21.85	22.23	21.73	22.06	1,978,351	+0.23(+1.06%)
Feb 24, 2005	21.84	21.86	21.62	21.83	1,604,089	+0.03(+0.12%)
Feb 23, 2005	21.81	22.00	21.77	21.81	1,748,143	+0.09(+0.42%)
Feb 22, 2005	22.25	22.25	21.72	21.72	1,631,547	-0.52(-2.33%)
Feb 18, 2005	22.50	22.50	22.23	22.23	964,005	-0.24(-1.05%)
Feb 17, 2005	22.61	22.64	22.45	22.47	1,053,542	-0.14(-0.60%)
Feb 16, 2005	22.42	22.61	22.30	22.61	684,255	+0.17(+0.76%)
Feb 15, 2005	22.52	22.56	22.39	22.44	1,112,635	-0.04(-0.16%)
Feb 14, 2005	22.54	22.62	22.46	22.47	1,171,132	-0.06(-0.25%)
Feb 11, 2005	22.49	22.53	22.28	22.53	1,129,150	+0.04(+0.16%)
Feb 10, 2005	22.59	22.59	22.41	22.49	810,600	+0.02(+0.07%)
Feb 09, 2005	22.49	22.58	22.42	22.48	983,106	-0.03(-0.11%)
Feb 08, 2005	22.44	22.50	22.40	22.50	684,454	+0.07(+0.29%)
Feb 07, 2005	22.43	22.46	22.33	22.44	829,701	+0.01(+0.04%)
Feb 04, 2005	22.21	22.43	22.10	22.43	1,125,171	+0.31(+1.41%)
Feb 03, 2005	22.10	22.16	21.98	22.11	645,257	+0.02(+0.07%)
Feb 02, 2005	22.14	22.22	21.97	22.10	929,385	+0.01(+0.05%)
Feb 01, 2005	22.08	22.14	22.00	22.09	1,051,353	+0.07(+0.32%)
Jan 31, 2005	21.79	22.02	21.74	22.02	1,023,696	+0.36(+1.65%)
Jan 28, 2005	21.86	21.86	21.52	21.66	1,367,515	-0.15(-0.67%)
Jan 27, 2005	21.75	21.90	21.71	21.81	771,204	+0.11(+0.49%)
Jan 26, 2005	21.61	21.74	21.54	21.70	1,096,917	+0.21(+0.96%)
Jan 25, 2005	21.74	21.79	21.41	21.50	1,332,894	-0.12(-0.53%)
Jan 24, 2005	21.78	21.78	21.54	21.61	1,458,444	-0.06(-0.28%)
Jan 21, 2005	21.96	21.97	21.65	21.67	685,250	-0.19(-0.87%)
Jan 20, 2005	21.91	21.94	21.75	21.86	909,886	-0.05(-0.21%)
Jan 19, 2005	22.06	22.11	21.89	21.91	804,034	-0.08(-0.37%)
Jan 18, 2005	21.78	22.00	21.71	21.99	1,726,058	+0.25(+1.13%)
Jan 14, 2005	21.56	21.76	21.44	21.74	1,400,146	+0.20(+0.93%)
Jan 13, 2005	21.52	21.69	21.49	21.54	1,443,521	+0.10(+0.47%)
Jan 12, 2005	21.59	21.59	21.32	21.44	755,486	-0.04(-0.19%)
Jan 11, 2005	21.66	21.66	21.41	21.48	944,307	-0.14(-0.65%)
Jan 10, 2005	21.54	21.67	21.45	21.62	1,070,852	+0.16(+0.73%)
Jan 07, 2005	21.60	21.71	21.35	21.47	1,018,125	+0.01(+0.07%)
Jan 06, 2005	21.39	21.53	21.35	21.45	1,164,566	+0.09(+0.42%)
Jan 05, 2005	21.57	21.59	21.31	21.36	1,472,173	-0.13(-0.58%)
Jan 04, 2005	21.61	21.65	21.47	21.49	1,210,528	-0.01(-0.02%)
Jan 03, 2005	21.78	21.84	21.45	21.49	1,582,203	-0.19(-0.86%)
Dec 31, 2004	21.74	21.81	21.64	21.68	765,036	+0.00(+0.02%)
Dec 30, 2004	21.60	21.72	21.52	21.67	750,511	+0.10(+0.44%)
Dec 29, 2004	21.47	21.59	21.41	21.58	906,304	+0.19(+0.89%)
Dec 28, 2004	21.36	21.43	21.24	21.39	857,955	-0.02(-0.09%)
Dec 27, 2004	21.73	21.73	21.40	21.41	1,000,218	-0.29(-1.32%)
Dec 23, 2004	21.81	21.86	21.64	21.69	1,032,053	-0.05(-0.21%)
Dec 22, 2004	21.86	21.98	21.70	21.74	1,245,348	-0.13(-0.57%)
Dec 21, 2004	21.94	21.94	21.69	21.86	1,299,865	+0.10(+0.46%)
Dec 20, 2004	22.11	22.11	21.74	21.76	1,285,341	-0.20(-0.89%)
Dec 17, 2004	21.61	21.96	21.57	21.96	4,132,391	-0.24(-1.06%)
Dec 16, 2004	22.35	22.36	22.14	22.19	2,702,400	-0.29(-1.30%)
Dec 15, 2004	22.15	22.49	22.11	22.49	1,892,595	+0.39(+1.75%)
Dec 14, 2004	22.23	22.26	22.01	22.10	1,446,108	-0.08(-0.34%)
Dec 13, 2004	22.04	22.20	22.02	22.17	1,432,180	+0.30(+1.36%)
Dec 10, 2004	22.26	22.26	21.74	21.88	1,159,393	-0.06(-0.25%)
Dec 09, 2004	21.99	22.07	21.82	21.93	1,044,588	-0.02(-0.09%)
Dec 08, 2004	22.16	22.17	21.90	21.95	1,144,471	-0.12(-0.52%)
Dec 07, 2004	22.16	22.18	21.96	22.07	1,768,438	+0.03(+0.14%)
Dec 06, 2004	21.81	22.08	21.71	22.04	1,106,865	+0.20(+0.90%)
Dec 03, 2004	21.67	21.89	21.66	21.84	1,946,515	+0.23(+1.07%)
Dec 02, 2004	21.68	21.76	21.47	21.61	1,903,936	-0.07(-0.30%)

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.