DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.96	20.19	19.96	20.19	1,305,631	+0.24(+1.18%)
Jul 29, 2004	19.93	20.13	19.89	19.95	1,186,647	+0.08(+0.38%)
Jul 28, 2004	19.87	19.98	19.79	19.88	1,469,581	+0.02(+0.08%)
Jul 27, 2004	20.03	20.07	19.76	19.86	932,167	-0.09(-0.45%)
Jul 26, 2004	20.08	20.16	19.86	19.95	1,348,608	-0.11(-0.55%)
Jul 23, 2004	20.14	20.18	19.99	20.06	1,089,352	-0.08(-0.37%)
Jul 22, 2004	20.39	20.43	20.08	20.14	1,196,596	-0.25(-1.21%)
Jul 21, 2004	20.83	20.83	20.39	20.39	1,102,882	-0.32(-1.55%)
Jul 20, 2004	20.78	20.86	20.68	20.71	1,276,382	-0.04(-0.19%)
Jul 19, 2004	20.64	20.85	20.63	20.75	867,900	+0.08(+0.36%)
Jul 16, 2004	20.61	20.72	20.56	20.67	992,852	+0.18(+0.88%)
Jul 15, 2004	20.36	20.54	20.30	20.49	979,521	+0.13(+0.62%)
Jul 14, 2004	20.29	20.42	20.22	20.36	891,975	+0.08(+0.37%)
Jul 13, 2004	20.32	20.39	20.27	20.29	921,422	-0.04(-0.20%)
Jul 12, 2004	20.36	20.40	20.30	20.33	1,161,180	-0.03(-0.12%)
Jul 09, 2004	20.33	20.41	20.30	20.36	1,254,695	+0.02(+0.10%)
Jul 08, 2004	20.46	20.46	20.30	20.33	1,937,157	-0.13(-0.61%)
Jul 07, 2004	20.36	20.57	20.23	20.46	1,496,242	-0.05(-0.22%)
Jul 06, 2004	20.51	20.61	20.47	20.51	1,891,991	-0.01(-0.05%)
Jul 02, 2004	20.28	20.52	20.28	20.52	914,459	+0.25(+1.22%)
Jul 01, 2004	20.32	20.39	20.10	20.27	1,161,378	-0.11(-0.52%)
Jun 30, 2004	20.20	20.41	19.96	20.38	1,198,785	+0.19(+0.92%)
Jun 29, 2004	20.45	20.46	20.15	20.19	968,976	-0.22(-1.08%)
Jun 28, 2004	20.39	20.60	20.34	20.41	890,980	+0.13(+0.62%)
Jun 25, 2004	20.43	20.43	20.23	20.28	747,126	-0.09(-0.44%)
Jun 24, 2004	20.39	20.51	20.38	20.38	705,940	-0.07(-0.34%)
Jun 23, 2004	20.45	20.47	20.33	20.45	974,348	+0.03(+0.12%)
Jun 22, 2004	20.41	20.54	20.35	20.42	1,090,347	-0.02(-0.10%)
Jun 21, 2004	20.40	20.50	20.33	20.44	1,138,298	+0.11(+0.52%)
Jun 18, 2004	20.18	20.42	20.18	20.33	2,166,368	+0.16(+0.77%)
Jun 17, 2004	20.14	20.28	20.05	20.18	4,298,912	-0.14(-0.67%)
Jun 16, 2004	20.18	20.34	20.15	20.31	1,917,658	+0.22(+1.08%)
Jun 15, 2004	20.20	20.35	20.07	20.10	1,261,261	+0.00(+0.00%)
Jun 14, 2004	20.17	20.17	20.03	20.10	906,500	-0.07(-0.35%)
Jun 10, 2004	20.02	20.19	20.02	20.17	1,157,399	+0.12(+0.60%)
Jun 09, 2004	20.16	20.20	20.00	20.05	854,370	-0.11(-0.55%)
Jun 08, 2004	20.13	20.17	20.03	20.16	1,026,478	-0.01(-0.02%)
Jun 07, 2004	19.93	20.16	19.93	20.16	686,640	+0.24(+1.19%)
Jun 04, 2004	19.97	20.05	19.86	19.93	851,784	-0.02(-0.10%)
Jun 03, 2004	20.13	20.13	19.91	19.95	950,671	-0.19(-0.92%)
Jun 02, 2004	20.12	20.23	20.00	20.13	825,918	+0.05(+0.23%)
Jun 01, 2004	20.21	20.21	20.06	20.09	909,882	-0.12(-0.60%)
May 28, 2004	20.15	20.23	20.10	20.21	1,266,036	+0.11(+0.52%)
May 27, 2004	19.96	20.14	19.95	20.10	2,007,193	+0.26(+1.32%)
May 26, 2004	19.70	20.03	19.65	19.84	1,496,441	+0.05(+0.25%)
May 25, 2004	19.56	19.83	19.42	19.79	970,767	+0.23(+1.18%)
May 24, 2004	19.48	19.58	19.41	19.56	659,779	+0.19(+0.96%)
May 21, 2004	19.42	19.45	19.28	19.37	680,472	+0.01(+0.05%)
May 20, 2004	19.35	19.48	19.33	19.36	1,063,287	+0.02(+0.08%)
May 19, 2004	19.45	19.59	19.30	19.35	1,102,484	+0.03(+0.13%)
May 18, 2004	19.45	19.56	19.32	19.32	730,015	-0.05(-0.26%)
May 17, 2004	19.52	19.57	19.33	19.37	950,074	-0.23(-1.15%)
May 14, 2004	19.37	19.70	19.37	19.60	879,440	+0.21(+1.06%)
May 13, 2004	19.25	19.43	19.15	19.39	1,161,776	+0.13(+0.68%)
May 12, 2004	19.21	19.32	19.04	19.26	1,242,956	+0.04(+0.21%)
May 11, 2004	19.35	19.37	19.10	19.22	1,313,390	+0.03(+0.16%)
May 10, 2004	19.60	19.60	19.09	19.19	2,236,405	-0.43(-2.20%)
May 07, 2004	19.84	19.88	19.50	19.63	2,298,085	-0.33(-1.66%)
May 06, 2004	19.87	20.10	19.68	19.96	1,608,063	+0.09(+0.46%)
May 05, 2004	19.83	19.95	19.77	19.87	1,052,941	+0.12(+0.59%)
May 04, 2004	19.76	19.93	19.63	19.75	1,139,691	-0.01(-0.03%)

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.