DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	22.85	23.14	22.78	23.09	1,412,477	+0.27(+1.17%)
Apr 28, 2005	22.92	23.06	22.68	22.83	1,561,106	-0.29(-1.26%)
Apr 27, 2005	22.77	23.27	22.62	23.12	1,513,951	+0.34(+1.48%)
Apr 26, 2005	22.94	23.02	22.78	22.78	977,333	-0.21(-0.92%)
Apr 25, 2005	22.82	23.16	22.82	22.99	1,787,532	+0.21(+0.93%)
Apr 22, 2005	22.49	22.82	22.42	22.78	2,216,508	+0.22(+0.96%)
Apr 21, 2005	22.43	22.64	22.32	22.57	1,426,802	+0.25(+1.10%)
Apr 20, 2005	22.68	22.68	22.32	22.32	1,648,652	-0.41(-1.81%)
Apr 19, 2005	22.68	22.73	22.50	22.73	1,434,761	+0.06(+0.24%)
Apr 18, 2005	22.56	22.72	22.34	22.68	1,612,639	+0.10(+0.45%)
Apr 15, 2005	23.00	23.01	22.56	22.58	1,494,253	-0.40(-1.75%)
Apr 14, 2005	23.24	23.25	22.94	22.98	1,263,449	-0.27(-1.15%)
Apr 13, 2005	23.21	23.31	23.11	23.24	1,504,201	+0.03(+0.13%)
Apr 12, 2005	23.14	23.29	23.00	23.21	1,364,326	+0.07(+0.30%)
Apr 11, 2005	23.07	23.22	23.03	23.14	1,049,956	+0.07(+0.31%)
Apr 08, 2005	23.09	23.18	23.01	23.07	1,012,749	-0.05(-0.22%)
Apr 07, 2005	23.04	23.22	22.94	23.12	842,631	+0.04(+0.15%)
Apr 06, 2005	23.12	23.22	23.02	23.09	924,208	+0.05(+0.22%)
Apr 05, 2005	23.04	23.16	22.97	23.04	1,137,502	+0.04(+0.15%)
Apr 04, 2005	22.77	23.01	22.62	23.00	1,102,285	+0.16(+0.68%)
Apr 01, 2005	23.02	23.08	22.71	22.85	1,115,616	-0.01(-0.04%)
Mar 31, 2005	22.74	22.93	22.74	22.86	1,298,269	+0.12(+0.51%)
Mar 30, 2005	22.42	22.74	22.42	22.74	1,309,013	+0.32(+1.43%)
Mar 29, 2005	22.55	22.61	22.36	22.42	1,919,050	-0.11(-0.47%)
Mar 28, 2005	22.50	22.64	22.44	22.53	850,192	+0.09(+0.38%)
Mar 24, 2005	22.33	22.61	22.32	22.44	961,216	+0.09(+0.40%)
Mar 23, 2005	22.21	22.39	21.80	22.35	1,962,823	+0.04(+0.16%)
Mar 22, 2005	22.78	22.81	22.26	22.32	1,359,352	-0.47(-2.05%)
Mar 21, 2005	22.89	22.93	22.66	22.78	802,638	-0.06(-0.24%)
Mar 18, 2005	22.95	22.97	22.64	22.84	1,307,222	-0.11(-0.46%)
Mar 17, 2005	23.09	23.12	22.79	22.94	1,314,186	-0.29(-1.25%)
Mar 16, 2005	23.32	23.52	23.10	23.23	2,091,755	-0.08(-0.32%)
Mar 15, 2005	23.55	23.62	23.26	23.31	1,262,057	-0.14(-0.60%)
Mar 14, 2005	23.09	23.50	23.09	23.45	1,253,700	+0.39(+1.68%)
Mar 11, 2005	23.27	23.52	22.98	23.06	1,302,646	-0.21(-0.89%)
Mar 10, 2005	22.97	23.27	22.89	23.27	1,787,333	+0.42(+1.85%)
Mar 09, 2005	23.12	23.12	22.78	22.85	1,295,682	-0.27(-1.17%)
Mar 08, 2005	23.20	23.22	23.03	23.12	988,873	-0.19(-0.80%)
Mar 07, 2005	23.09	23.34	23.02	23.31	1,604,481	+0.29(+1.27%)
Mar 04, 2005	22.84	23.09	22.80	23.01	1,144,864	+0.25(+1.08%)
Mar 03, 2005	22.74	22.81	22.65	22.77	1,304,238	+0.08(+0.33%)
Mar 02, 2005	22.59	22.72	22.57	22.69	1,951,482	+0.10(+0.44%)
Mar 01, 2005	22.26	22.59	22.24	22.59	2,130,952	+0.37(+1.65%)
Feb 28, 2005	22.15	22.24	21.96	22.22	2,020,126	+0.16(+0.73%)
Feb 25, 2005	21.85	22.23	21.73	22.06	1,978,343	+0.23(+1.06%)
Feb 24, 2005	21.84	21.86	21.62	21.83	1,604,083	+0.03(+0.12%)
Feb 23, 2005	21.81	22.00	21.77	21.81	1,748,137	+0.09(+0.42%)
Feb 22, 2005	22.25	22.25	21.72	21.72	1,631,541	-0.52(-2.33%)
Feb 18, 2005	22.50	22.50	22.23	22.23	964,002	-0.24(-1.05%)
Feb 17, 2005	22.61	22.64	22.45	22.47	1,053,538	-0.14(-0.60%)
Feb 16, 2005	22.42	22.61	22.30	22.61	684,252	+0.17(+0.76%)
Feb 15, 2005	22.52	22.56	22.39	22.44	1,112,631	-0.04(-0.16%)
Feb 14, 2005	22.54	22.62	22.46	22.47	1,171,128	-0.06(-0.25%)
Feb 11, 2005	22.49	22.53	22.28	22.53	1,129,146	+0.04(+0.16%)
Feb 10, 2005	22.59	22.59	22.41	22.49	810,597	+0.02(+0.07%)
Feb 09, 2005	22.49	22.58	22.42	22.48	983,103	-0.03(-0.11%)
Feb 08, 2005	22.44	22.50	22.40	22.50	684,451	+0.07(+0.29%)
Feb 07, 2005	22.43	22.46	22.33	22.44	829,698	+0.01(+0.04%)
Feb 04, 2005	22.21	22.43	22.10	22.43	1,125,166	+0.31(+1.41%)
Feb 03, 2005	22.10	22.16	21.98	22.11	645,254	+0.02(+0.07%)
Feb 02, 2005	22.14	22.22	21.97	22.10	929,381	+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.