DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	23.54	23.98	23.49	23.89	1,808,829	+0.29(+1.24%)
May 27, 2005	23.42	23.62	23.38	23.60	576,214	+0.15(+0.62%)
May 26, 2005	23.35	23.47	23.29	23.46	842,236	+0.15(+0.65%)
May 25, 2005	23.19	23.37	23.09	23.31	1,080,004	+0.03(+0.11%)
May 24, 2005	23.31	23.33	23.14	23.28	1,084,780	-0.02(-0.09%)
May 23, 2005	23.34	23.35	23.12	23.30	966,592	-0.01(-0.04%)
May 20, 2005	23.24	23.31	23.12	23.31	888,795	+0.09(+0.39%)
May 19, 2005	23.16	23.29	23.12	23.22	932,170	+0.06(+0.26%)
May 18, 2005	23.37	23.37	23.16	23.16	1,410,094	-0.13(-0.54%)
May 17, 2005	23.17	23.36	23.11	23.29	1,118,207	+0.02(+0.06%)
May 16, 2005	22.82	23.30	22.69	23.27	1,567,081	+0.45(+1.96%)
May 13, 2005	23.28	23.31	22.50	22.82	1,673,729	-0.43(-1.86%)
May 12, 2005	23.31	23.41	23.16	23.25	1,315,584	-0.07(-0.28%)
May 11, 2005	23.32	23.42	23.17	23.32	695,198	-0.05(-0.21%)
May 10, 2005	23.52	23.52	23.25	23.37	1,009,569	-0.15(-0.62%)
May 09, 2005	23.31	23.52	23.04	23.52	1,079,408	+0.26(+1.12%)
May 06, 2005	23.17	23.32	23.09	23.25	920,829	+0.09(+0.39%)
May 05, 2005	23.09	23.25	23.01	23.16	1,177,897	+0.05(+0.22%)
May 04, 2005	23.17	23.22	22.99	23.11	1,434,369	-0.02(-0.07%)
May 03, 2005	23.15	23.30	23.05	23.13	1,291,111	-0.11(-0.48%)

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.