DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	19.57	19.68	19.53	19.61	1,236,593	+0.10(+0.52%)
Apr 29, 2004	19.74	19.81	19.42	19.51	1,638,113	-0.18(-0.92%)
Apr 28, 2004	19.73	19.83	19.58	19.69	1,430,190	-0.04(-0.18%)
Apr 27, 2004	19.87	19.91	19.66	19.73	1,084,382	-0.09(-0.46%)
Apr 26, 2004	19.70	19.85	19.68	19.82	1,260,470	+0.13(+0.64%)
Apr 23, 2004	19.66	19.73	19.58	19.69	1,342,047	+0.01(+0.05%)
Apr 22, 2004	19.49	19.77	19.37	19.68	1,975,764	+0.20(+1.01%)
Apr 21, 2004	19.65	19.67	19.49	19.49	2,753,734	-0.17(-0.84%)
Apr 20, 2004	19.73	19.86	19.65	19.65	1,548,577	-0.08(-0.38%)
Apr 19, 2004	19.79	19.79	19.68	19.73	1,397,758	-0.07(-0.36%)
Apr 16, 2004	19.73	19.84	19.58	19.80	1,766,249	+0.26(+1.34%)
Apr 15, 2004	19.78	19.86	19.48	19.54	1,757,097	-0.09(-0.46%)
Apr 14, 2004	19.68	19.71	19.41	19.63	1,231,619	-0.10(-0.51%)
Apr 13, 2004	20.05	20.06	19.48	19.73	1,835,889	-0.36(-1.78%)
Apr 12, 2004	20.62	20.62	19.93	20.08	1,606,079	-0.37(-1.82%)
Apr 08, 2004	20.59	20.70	20.42	20.46	797,667	-0.13(-0.61%)
Apr 07, 2004	20.82	20.82	20.56	20.58	882,627	-0.29(-1.37%)
Apr 06, 2004	20.76	20.87	20.73	20.87	752,899	+0.04(+0.19%)
Apr 05, 2004	20.82	20.84	20.68	20.83	989,274	+0.06(+0.29%)
Apr 02, 2004	20.90	20.90	20.67	20.77	915,258	-0.09(-0.43%)
Apr 01, 2004	20.66	20.90	20.65	20.86	792,295	+0.18(+0.85%)
Mar 31, 2004	20.71	20.72	20.61	20.68	938,537	-0.03(-0.12%)
Mar 30, 2004	20.56	20.71	20.46	20.71	891,979	+0.16(+0.78%)
Mar 29, 2004	20.41	20.60	20.34	20.55	1,074,831	+0.14(+0.69%)
Mar 26, 2004	20.31	20.45	20.30	20.41	1,079,806	+0.12(+0.57%)
Mar 25, 2004	20.29	20.34	20.23	20.29	1,224,854	+0.01(+0.05%)
Mar 24, 2004	20.30	20.36	20.23	20.28	946,496	-0.03(-0.15%)
Mar 23, 2004	20.35	20.52	20.29	20.31	1,363,337	-0.04(-0.17%)
Mar 22, 2004	20.58	20.66	20.26	20.34	1,074,035	-0.21(-1.00%)
Mar 19, 2004	20.68	20.72	20.54	20.55	1,188,642	-0.13(-0.63%)
Mar 18, 2004	20.88	20.97	20.61	20.68	3,525,535	-0.40(-1.88%)
Mar 17, 2004	21.01	21.19	21.01	21.08	1,612,844	+0.11(+0.50%)
Mar 16, 2004	20.88	21.07	20.86	20.97	2,527,506	+0.12(+0.55%)
Mar 15, 2004	20.85	20.90	20.72	20.86	1,509,778	+0.06(+0.29%)
Mar 12, 2004	20.66	20.92	20.64	20.80	1,633,537	+0.14(+0.66%)
Mar 11, 2004	20.91	21.00	20.66	20.66	1,372,091	-0.25(-1.18%)
Mar 10, 2004	21.01	21.25	20.90	20.91	2,034,261	-0.05(-0.24%)
Mar 09, 2004	20.98	21.02	20.87	20.96	1,322,548	-0.03(-0.12%)
Mar 08, 2004	20.93	21.12	20.91	20.98	2,614,256	+0.00(+0.00%)
Mar 05, 2004	20.43	21.01	20.40	20.98	2,241,786	+0.55(+2.71%)
Mar 04, 2004	20.29	20.51	20.29	20.43	1,431,782	+0.19(+0.94%)
Mar 03, 2004	20.23	20.37	20.18	20.24	2,292,523	+0.01(+0.05%)
Mar 02, 2004	20.33	20.48	20.23	20.23	1,767,642	-0.09(-0.44%)
Mar 01, 2004	20.46	20.48	20.23	20.32	1,424,818	-0.02(-0.07%)
Feb 27, 2004	20.08	20.36	20.07	20.33	3,151,274	+0.26(+1.28%)
Feb 26, 2004	20.05	20.15	20.03	20.08	1,251,914	+0.00(+0.00%)
Feb 25, 2004	19.93	20.11	19.90	20.08	1,324,538	+0.15(+0.76%)
Feb 24, 2004	19.93	19.99	19.85	19.93	998,825	-0.06(-0.28%)
Feb 23, 2004	19.95	20.10	19.95	19.98	984,300	+0.00(+0.03%)
Feb 20, 2004	20.20	20.25	19.93	19.98	2,687,676	-0.08(-0.38%)
Feb 19, 2004	20.10	20.50	19.98	20.05	2,470,401	+0.01(+0.05%)
Feb 18, 2004	19.80	20.07	19.78	20.04	1,549,373	+0.24(+1.19%)
Feb 17, 2004	19.77	19.86	19.73	19.81	934,359	+0.11(+0.56%)
Feb 13, 2004	19.77	19.92	19.68	19.70	1,058,715	-0.11(-0.53%)
Feb 12, 2004	20.00	20.02	19.78	19.80	1,480,132	-0.20(-1.00%)
Feb 11, 2004	19.94	20.11	19.81	20.00	1,585,386	-0.00(-0.02%)
Feb 10, 2004	19.92	20.09	19.84	20.01	1,643,087	+0.11(+0.53%)
Feb 09, 2004	19.70	19.91	19.70	19.90	1,486,499	+0.25(+1.28%)
Feb 06, 2004	19.12	19.67	19.11	19.65	2,975,982	+0.52(+2.71%)
Feb 05, 2004	19.21	19.29	19.06	19.13	2,190,651	-0.14(-0.73%)
Feb 04, 2004	19.38	19.47	19.21	19.27	1,377,265	-0.29(-1.49%)
Feb 03, 2004	19.48	19.63	19.36	19.57	1,992,079	+0.01(+0.05%)

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.