DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	23.46	23.78	23.32	23.45	912,829	-0.01(-0.02%)
Jun 29, 2010	23.82	23.84	23.37	23.45	2,174,537	-0.47(-1.96%)
Jun 25, 2010	23.92	24.09	23.62	23.92	2,050,722	+0.01(+0.02%)
Jun 24, 2010	23.86	24.21	23.81	23.92	2,161,205	+0.01(+0.02%)
Jun 23, 2010	24.14	24.26	23.80	23.91	2,126,601	-0.26(-1.06%)
Jun 22, 2010	24.73	24.78	24.09	24.17	1,711,346	-0.52(-2.12%)
Jun 21, 2010	25.05	25.09	24.56	24.69	1,317,615	-0.16(-0.66%)
Jun 18, 2010	24.86	24.92	24.72	24.86	3,117,843	+0.00(+0.00%)
Jun 17, 2010	24.54	24.89	24.39	24.86	3,622,937	+0.33(+1.34%)
Jun 16, 2010	24.18	24.73	24.17	24.53	2,695,739	+0.24(+1.01%)
Jun 15, 2010	23.90	24.31	23.79	24.28	2,821,897	+0.64(+2.71%)
Jun 14, 2010	23.64	23.85	23.60	23.64	1,739,175	+0.21(+0.89%)
Jun 11, 2010	23.27	23.48	23.07	23.44	2,880,492	-0.03(-0.11%)
Jun 10, 2010	23.21	23.51	23.17	23.46	2,730,091	+0.52(+2.26%)
Jun 09, 2010	23.02	23.31	22.84	22.94	4,043,550	+0.03(+0.11%)
Jun 08, 2010	22.66	22.97	22.45	22.92	3,660,075	+0.32(+1.39%)
Jun 07, 2010	22.60	22.89	22.37	22.60	3,202,789	+0.02(+0.07%)
Jun 04, 2010	22.59	23.04	22.50	22.59	3,033,728	-0.75(-3.22%)
Jun 03, 2010	23.31	23.40	23.07	23.34	2,639,551	+0.14(+0.61%)
Jun 02, 2010	22.98	23.23	22.73	23.20	15,330	+0.36(+1.58%)
Jun 01, 2010	22.99	23.28	22.84	22.84	2,243,582	-0.31(-1.32%)
May 28, 2010	23.14	23.39	23.08	23.14	1,891,468	+0.01(+0.04%)
May 27, 2010	23.02	23.16	22.82	23.13	1,630,825	+0.48(+2.13%)
May 26, 2010	22.86	23.07	22.59	22.65	3,174,564	-0.10(-0.45%)
May 25, 2010	22.34	22.76	22.01	22.75	4,014,203	-0.06(-0.27%)
May 24, 2010	22.85	23.15	22.76	22.81	1,724,997	-0.27(-1.17%)
May 21, 2010	22.62	23.08	22.47	23.08	3,893,594	+0.15(+0.64%)
May 20, 2010	23.05	23.36	22.88	22.93	3,665,153	-0.71(-2.99%)
May 19, 2010	23.82	23.97	23.47	23.64	1,712,812	-0.35(-1.44%)
May 18, 2010	24.44	24.54	23.95	23.98	174,247	-0.22(-0.90%)
May 17, 2010	24.05	24.29	23.78	24.20	2,154,515	+0.15(+0.63%)
May 14, 2010	24.05	24.34	23.93	24.05	3,207,858	-0.25(-1.03%)
May 13, 2010	24.31	24.63	24.20	24.30	2,647,437	-0.08(-0.33%)
May 12, 2010	24.28	24.49	24.14	24.38	1,877,631	+0.12(+0.48%)
May 11, 2010	24.28	24.56	24.21	24.26	196	+0.16(+0.68%)
May 10, 2010	23.79	24.14	23.78	24.10	2,752,617	+0.87(+3.74%)
May 07, 2010	23.65	23.84	23.13	23.23	5,175,144	-0.44(-1.87%)
May 06, 2010	23.65	24.24	21.86	23.67	393	-0.75(-3.06%)
May 05, 2010	24.32	24.44	24.11	24.42	2,704,205	-0.06(-0.23%)
May 04, 2010	24.58	24.73	24.37	24.48	3,412,646	-0.39(-1.57%)
May 03, 2010	24.56	24.94	24.48	24.87	2,541,701	+0.38(+1.54%)
Apr 30, 2010	24.51	24.80	24.41	24.49	3,009,652	+0.05(+0.21%)
Apr 29, 2010	24.64	24.81	24.41	24.44	3,017,523	-0.11(-0.46%)
Apr 28, 2010	24.00	24.66	23.90	24.55	3,752,800	+0.72(+3.03%)
Apr 27, 2010	24.06	24.24	23.76	23.83	2,280,638	-0.35(-1.43%)
Apr 26, 2010	24.32	24.39	24.16	24.18	1,719,502	-0.19(-0.79%)
Apr 23, 2010	24.05	24.40	23.90	24.37	2,257,026	+0.34(+1.42%)
Apr 22, 2010	23.72	24.07	23.61	24.03	2,414,654	+0.22(+0.94%)
Apr 21, 2010	23.81	23.85	23.48	23.81	14,071	+0.31(+1.32%)
Apr 20, 2010	23.48	23.54	23.37	23.50	1,731,753	+0.16(+0.68%)
Apr 19, 2010	23.13	23.43	23.13	23.34	2,459,862	+0.13(+0.57%)
Apr 16, 2010	23.42	23.50	22.98	23.21	2,980,669	-0.24(-1.04%)
Apr 15, 2010	23.38	23.57	23.20	23.45	2,232,823	+0.07(+0.28%)
Apr 14, 2010	23.41	23.41	23.18	23.38	1,987,649	-0.02(-0.09%)
Apr 13, 2010	23.51	23.52	23.24	23.41	1,060,603	-0.11(-0.48%)
Apr 12, 2010	23.54	23.63	23.46	23.52	1,255,396	+0.07(+0.28%)
Apr 09, 2010	23.38	23.46	23.14	23.45	1,354,825	+0.12(+0.52%)
Apr 08, 2010	23.43	23.43	23.24	23.33	1,539,557	-0.12(-0.52%)
Apr 07, 2010	23.63	23.67	23.32	23.45	1,224,201	-0.18(-0.77%)
Apr 06, 2010	23.15	23.64	22.89	23.63	1,840,844	+0.55(+2.40%)
Apr 05, 2010	23.12	23.26	23.02	23.08	1,332,450	+0.00(+0.02%)

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.