DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	39.05	39.54	38.67	38.68	1,444,802	-0.49(-1.25%)
May 30, 2013	38.62	39.57	38.62	39.17	3,127,839	+0.69(+1.80%)
May 29, 2013	39.08	39.08	38.01	38.48	3,016,875	-0.83(-2.11%)
May 28, 2013	39.79	40.05	39.08	39.31	2,179,875	-0.34(-0.85%)
May 24, 2013	40.04	40.13	39.50	39.65	1,316,038	-0.59(-1.46%)
May 23, 2013	40.59	40.59	39.70	40.23	1,872,538	-0.59(-1.45%)
May 22, 2013	41.44	41.92	40.57	40.83	2,147,678	-0.70(-1.69%)
May 21, 2013	41.64	41.74	41.22	41.53	1,360,735	-0.02(-0.04%)
May 20, 2013	41.62	41.74	41.41	41.55	1,264,732	-0.13(-0.32%)
May 17, 2013	41.26	41.68	41.20	41.68	1,916,688	+0.43(+1.04%)
May 16, 2013	41.37	41.38	41.11	41.25	1,517,519	-0.21(-0.50%)
May 15, 2013	41.04	41.63	40.84	41.46	1,521,492	+0.88(+2.16%)
May 13, 2013	40.65	40.75	40.40	40.58	1,542,603	-0.24(-0.60%)
May 10, 2013	40.77	40.84	40.31	40.83	2,251,761	+0.05(+0.13%)
May 09, 2013	41.60	41.71	40.67	40.77	1,542,458	-0.82(-1.98%)
May 08, 2013	41.73	41.93	41.49	41.60	1,983,495	-0.20(-0.49%)
May 07, 2013	41.75	41.96	41.61	41.80	2,255,122	+0.30(+0.73%)
May 06, 2013	42.11	42.22	41.50	41.50	1,057,775	-0.66(-1.57%)
May 03, 2013	42.18	42.39	41.99	42.16	1,693,432	+0.13(+0.30%)
May 02, 2013	42.04	42.23	41.88	42.03	1,329,864	-0.03(-0.08%)

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.