DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	23.57	23.72	23.43	23.52	878,250	+0.04(+0.15%)
May 28, 2002	23.48	23.60	23.32	23.49	801,050	-0.09(-0.38%)
May 27, 2002	23.75	23.76	23.22	23.58	1,042,996	+0.00(+0.00%)
May 24, 2002	23.75	23.76	23.22	23.58	1,000,218	-0.17(-0.72%)
May 23, 2002	23.77	23.92	23.58	23.75	1,587,973	-0.22(-0.90%)
May 22, 2002	23.45	23.97	23.45	23.96	1,090,550	+0.49(+2.10%)
May 21, 2002	23.20	23.64	23.09	23.47	968,781	+0.27(+1.15%)
May 20, 2002	22.75	23.22	22.74	23.20	1,057,123	+0.45(+1.99%)
May 17, 2002	22.77	22.97	22.23	22.75	1,571,061	-0.01(-0.07%)
May 16, 2002	22.68	23.07	22.68	22.77	3,268,666	+0.09(+0.40%)
May 15, 2002	22.69	22.74	22.59	22.68	179,072	-0.13(-0.57%)
May 14, 2002	22.48	22.82	22.22	22.81	1,278,576	+0.43(+1.91%)
May 13, 2002	22.25	22.40	22.14	22.38	2,591,176	+0.04(+0.18%)
May 10, 2002	22.74	22.87	22.27	22.34	1,745,954	-0.13(-0.58%)
May 09, 2002	22.62	22.66	22.39	22.47	1,375,275	-0.15(-0.64%)
May 08, 2002	22.68	22.75	22.40	22.62	2,033,067	-0.01(-0.02%)
May 07, 2002	22.82	22.82	22.53	22.62	522,294	-0.22(-0.95%)
May 06, 2002	23.05	23.05	22.83	22.84	418,233	-0.22(-0.94%)
May 03, 2002	23.11	23.19	22.81	23.05	596,907	-0.05(-0.22%)
May 02, 2002	22.86	23.12	22.58	23.10	841,042	+0.30(+1.32%)

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.