DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	38.29	38.55	38.22	38.43	2,056,668	+0.31(+0.82%)
Feb 27, 2013	37.86	38.14	37.80	38.12	1,338,050	+0.27(+0.71%)
Feb 26, 2013	37.66	37.86	37.44	37.85	2,069,517	+0.26(+0.69%)
Feb 25, 2013	37.84	38.08	37.56	37.59	2,983,685	-0.16(-0.43%)
Feb 22, 2013	37.41	37.77	37.36	37.75	1,068,758	+0.45(+1.22%)
Feb 21, 2013	37.31	37.35	37.08	37.30	1,334,388	-0.02(-0.05%)
Feb 20, 2013	37.13	37.61	36.96	37.32	1,296,333	+0.06(+0.17%)
Feb 19, 2013	37.14	37.48	37.09	37.25	1,699,100	+0.19(+0.51%)
Feb 15, 2013	37.03	37.16	36.97	37.06	1,022,513	+0.03(+0.09%)
Feb 14, 2013	36.96	37.14	36.76	37.03	1,214,841	-0.02(-0.06%)
Feb 13, 2013	37.10	37.21	36.97	37.05	707,997	-0.06(-0.17%)
Feb 12, 2013	36.95	37.14	36.78	37.12	960,376	+0.06(+0.17%)
Feb 11, 2013	36.94	37.12	36.94	37.05	453,579	+0.07(+0.19%)
Feb 08, 2013	36.97	36.98	36.70	36.98	835,189	+0.07(+0.19%)
Feb 07, 2013	36.75	37.07	36.62	36.91	934,082	+0.07(+0.19%)
Feb 06, 2013	36.65	36.87	36.45	36.85	970,933	+0.23(+0.63%)
Feb 04, 2013	36.73	36.73	36.56	36.62	705,953	-0.19(-0.52%)
Feb 01, 2013	36.53	36.82	36.45	36.80	976,104	+0.38(+1.04%)
Jan 31, 2013	36.43	36.52	36.28	36.43	1,097,986	-0.03(-0.09%)
Jan 30, 2013	36.16	36.49	36.07	36.46	1,106,600	+0.30(+0.83%)
Jan 29, 2013	35.94	36.17	35.87	36.16	1,084,011	+0.22(+0.62%)
Jan 28, 2013	36.21	36.21	35.74	35.94	670,889	-0.17(-0.46%)
Jan 25, 2013	36.03	36.13	35.73	36.10	670,545	+0.14(+0.40%)
Jan 24, 2013	35.94	36.24	35.89	35.96	704,106	+0.09(+0.26%)
Jan 23, 2013	35.96	35.96	35.70	35.87	1,083,810	-0.18(-0.49%)
Jan 22, 2013	35.60	36.05	35.56	36.05	864,686	+0.43(+1.21%)
Jan 18, 2013	35.33	35.62	35.21	35.61	1,231,078	+0.36(+1.01%)
Jan 17, 2013	35.19	35.42	35.13	35.26	724,938	+0.16(+0.44%)
Jan 16, 2013	35.20	35.38	35.04	35.10	680,563	-0.18(-0.52%)
Jan 15, 2013	35.23	35.30	35.02	35.29	951,300	+0.01(+0.03%)
Jan 14, 2013	35.31	35.44	35.22	35.27	598,140	-0.09(-0.24%)
Jan 11, 2013	35.31	35.42	35.22	35.36	607,051	+0.03(+0.08%)
Jan 10, 2013	35.18	35.37	34.99	35.33	1,086,161	+0.36(+1.02%)
Jan 09, 2013	34.95	34.98	34.71	34.98	1,181,030	+0.05(+0.13%)
Jan 08, 2013	35.04	35.21	34.90	34.93	1,266,777	-0.14(-0.39%)
Jan 07, 2013	35.31	35.41	35.02	35.07	712,139	-0.40(-1.12%)
Jan 04, 2013	35.34	35.54	35.23	35.46	1,011,097	+0.12(+0.34%)
Jan 03, 2013	35.35	35.53	35.21	35.34	952,569	-0.03(-0.08%)
Jan 02, 2013	35.10	35.37	34.52	35.37	1,151,684	+0.85(+2.47%)
Dec 31, 2012	34.07	34.57	33.87	34.52	1,319,235	+0.34(+0.99%)
Dec 28, 2012	34.46	34.68	34.16	34.18	1,678,013	-0.39(-1.11%)
Dec 27, 2012	34.63	34.81	34.18	34.57	1,020,495	-0.12(-0.33%)
Dec 26, 2012	35.10	35.18	34.64	34.68	757,847	-0.39(-1.10%)
Dec 24, 2012	35.12	35.16	34.86	35.07	332,949	-0.10(-0.29%)
Dec 21, 2012	34.90	35.26	34.65	35.17	3,277,723	-0.03(-0.08%)
Dec 20, 2012	35.08	35.25	34.96	35.20	930,669	+0.16(+0.46%)
Dec 19, 2012	35.33	35.33	35.00	35.04	686,160	-0.24(-0.67%)
Dec 18, 2012	35.22	35.41	35.06	35.27	1,451,243	+0.06(+0.16%)
Dec 17, 2012	34.63	35.22	34.55	35.22	1,552,475	+0.74(+2.14%)
Dec 14, 2012	34.66	34.84	34.47	34.48	1,597,241	-0.22(-0.64%)
Dec 13, 2012	34.96	35.01	34.59	34.70	1,156,387	-0.35(-0.99%)
Dec 12, 2012	34.90	35.31	34.82	35.05	1,661,864	+0.15(+0.42%)
Dec 11, 2012	34.87	34.99	34.77	34.90	1,249,889	+0.08(+0.23%)
Dec 10, 2012	34.71	34.90	34.61	34.82	1,534,121	+0.06(+0.16%)
Dec 07, 2012	34.83	35.00	34.68	34.77	1,714,302	-0.09(-0.25%)
Dec 06, 2012	35.12	35.20	34.77	34.85	1,290,898	-0.21(-0.60%)
Dec 05, 2012	34.47	35.25	34.45	35.06	1,594,882	+0.62(+1.79%)

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.