DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.31	15.31	15.00	15.20	2,590,225	+0.01(+0.03%)
May 28, 2009	14.89	15.28	14.79	15.20	2,442,932	+0.45(+3.07%)
May 27, 2009	15.12	15.15	14.70	14.75	1,706,240	-0.39(-2.59%)
May 26, 2009	14.58	15.14	14.52	15.14	2,070,555	+0.50(+3.40%)
May 22, 2009	14.59	14.82	14.53	14.64	1,060,006	+0.06(+0.38%)
May 21, 2009	14.66	14.74	14.50	14.59	1,467,856	-0.26(-1.73%)
May 20, 2009	15.21	15.27	14.82	14.84	2,224,893	-0.27(-1.76%)
May 19, 2009	14.91	15.22	14.87	15.11	1,460,146	+0.20(+1.31%)
May 18, 2009	14.97	15.10	14.67	14.91	1,788,595	+0.12(+0.78%)
May 15, 2009	15.06	15.06	14.66	14.80	2,516,676	-0.24(-1.60%)
May 14, 2009	15.18	15.27	14.91	15.04	2,227,408	-0.09(-0.60%)
May 13, 2009	15.42	15.60	15.10	15.13	2,222,235	-0.49(-3.15%)
May 12, 2009	15.69	15.73	15.44	15.62	2,472,481	-0.01(-0.03%)
May 11, 2009	15.74	15.86	15.58	15.63	2,485,098	-0.28(-1.77%)
May 08, 2009	15.93	16.22	15.83	15.91	3,144,253	+0.18(+1.15%)
May 07, 2009	15.71	15.78	15.57	15.73	2,301,179	+0.18(+1.13%)
May 06, 2009	15.57	15.71	15.42	15.55	3,519,020	+0.07(+0.45%)
May 05, 2009	15.15	15.54	15.15	15.48	2,473,402	+0.20(+1.28%)
May 04, 2009	15.18	15.28	15.17	15.28	1,755,363	-0.03(-0.20%)

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.