DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	23.87	24.20	23.31	23.31	4,186,694	-0.48(-2.01%)
Jul 30, 2007	23.23	23.88	23.12	23.79	4,291,153	+0.49(+2.11%)
Jul 27, 2007	24.44	24.55	23.30	23.30	6,953,152	-1.14(-4.67%)
Jul 26, 2007	24.95	25.02	24.12	24.44	4,406,355	-0.56(-2.23%)
Jul 25, 2007	25.03	25.23	24.42	24.99	3,898,787	+0.12(+0.46%)
Jul 24, 2007	25.63	25.84	24.83	24.88	3,125,993	-0.86(-3.34%)
Jul 23, 2007	25.61	26.00	25.55	25.74	1,568,866	+0.16(+0.63%)
Jul 20, 2007	25.83	25.98	25.54	25.58	2,721,811	-0.23(-0.88%)
Jul 19, 2007	25.32	25.83	25.27	25.80	2,246,358	+0.46(+1.80%)
Jul 18, 2007	24.75	25.39	24.75	25.35	2,597,513	+0.17(+0.68%)
Jul 17, 2007	25.44	25.45	25.15	25.17	1,806,036	-0.12(-0.48%)
Jul 16, 2007	25.58	25.76	25.25	25.30	2,042,108	-0.29(-1.12%)
Jul 13, 2007	25.41	25.72	25.30	25.58	2,560,155	+0.12(+0.45%)
Jul 12, 2007	24.69	25.47	24.54	25.47	3,819,778	+0.78(+3.18%)
Jul 11, 2007	24.28	24.68	24.27	24.68	2,967,216	+0.43(+1.76%)
Jul 10, 2007	24.41	24.63	24.26	24.26	2,480,539	-0.34(-1.37%)
Jul 09, 2007	24.56	24.71	24.45	24.59	1,779,971	+0.16(+0.64%)
Jul 06, 2007	24.62	24.58	24.23	24.44	2,231,829	-0.19(-0.76%)
Jul 05, 2007	24.63	24.80	24.36	24.62	2,510,627	-0.05(-0.20%)
Jul 03, 2007	24.53	24.95	24.46	24.67	2,161,195	+0.20(+0.80%)
Jul 02, 2007	24.31	24.50	23.95	24.48	3,582,825	+0.24(+1.00%)
Jun 29, 2007	24.23	24.51	23.98	24.23	3,875,633	+0.00(+0.00%)
Jun 28, 2007	24.41	24.57	24.22	24.23	2,593,753	-0.17(-0.68%)
Jun 27, 2007	23.87	24.44	23.73	24.40	3,818,801	+0.30(+1.23%)
Jun 26, 2007	24.41	24.67	24.10	24.10	5,069,716	-0.30(-1.24%)
Jun 25, 2007	24.27	24.81	24.24	24.41	2,657,820	+0.05(+0.21%)
Jun 22, 2007	24.86	24.86	24.25	24.36	3,686,288	-0.51(-2.06%)
Jun 21, 2007	24.90	25.14	24.75	24.87	2,856,538	-0.04(-0.14%)
Jun 20, 2007	25.58	25.68	24.89	24.90	3,156,236	-0.67(-2.63%)
Jun 19, 2007	25.60	25.68	25.35	25.58	1,599,109	+0.07(+0.26%)
Jun 18, 2007	25.86	25.92	25.51	25.51	1,270,214	-0.31(-1.21%)
Jun 15, 2007	25.74	26.02	25.68	25.82	2,135,926	+0.20(+0.78%)
Jun 14, 2007	25.53	25.72	25.33	25.62	2,766,457	-0.13(-0.51%)
Jun 13, 2007	25.33	25.78	25.31	25.75	2,580,621	+0.63(+2.52%)
Jun 12, 2007	25.42	25.51	25.04	25.12	2,082,205	-0.39(-1.54%)
Jun 11, 2007	25.16	25.77	25.16	25.51	3,399,376	+0.35(+1.40%)
Jun 08, 2007	24.77	25.24	24.68	25.16	3,557,182	+0.37(+1.48%)
Jun 07, 2007	25.83	25.83	24.79	24.79	6,779,540	-1.04(-4.03%)
Jun 06, 2007	26.34	26.37	25.82	25.83	7,366,990	-0.50(-1.91%)
Jun 05, 2007	26.36	26.49	26.23	26.34	6,121,066	-0.03(-0.10%)
Jun 04, 2007	26.40	26.56	26.18	26.36	2,704,777	-0.13(-0.49%)
Jun 01, 2007	26.70	26.85	26.38	26.49	2,831,918	-0.09(-0.32%)
May 31, 2007	26.53	26.67	26.41	26.58	3,247,643	+0.05(+0.19%)
May 30, 2007	26.18	26.56	26.14	26.53	2,650,658	+0.25(+0.96%)
May 29, 2007	26.29	26.62	26.26	26.28	1,729,632	+0.04(+0.13%)
May 25, 2007	26.36	26.59	25.92	26.24	2,446,615	-0.06(-0.23%)
May 24, 2007	26.74	26.83	26.28	26.30	2,550,334	-0.60(-2.22%)
May 23, 2007	27.22	27.40	26.89	26.90	3,754,336	-0.34(-1.25%)
May 22, 2007	27.00	27.51	27.01	27.24	4,111,484	+0.24(+0.87%)
May 21, 2007	26.69	27.13	26.66	27.00	2,678,712	+0.41(+1.53%)
May 18, 2007	26.57	26.61	26.47	26.60	1,255,630	+0.06(+0.23%)
May 17, 2007	26.39	26.59	26.39	26.54	1,545,786	+0.01(+0.02%)
May 16, 2007	26.50	26.61	26.41	26.53	1,487,271	+0.08(+0.30%)
May 15, 2007	26.52	26.78	26.42	26.45	1,724,857	+0.02(+0.06%)
May 14, 2007	26.17	26.53	26.11	26.44	2,247,647	+0.30(+1.15%)
May 11, 2007	26.10	26.16	26.00	26.13	2,969,803	+0.12(+0.44%)
May 10, 2007	26.03	26.10	25.98	26.02	3,391,218	-0.08(-0.31%)
May 09, 2007	26.05	26.15	25.98	26.10	2,581,218	+0.04(+0.14%)
May 08, 2007	26.01	26.09	25.89	26.06	2,848,631	+0.05(+0.17%)
May 07, 2007	25.82	26.22	25.81	26.02	1,744,728	+0.19(+0.74%)
May 04, 2007	25.88	26.00	25.75	25.83	1,506,788	-0.06(-0.21%)
May 03, 2007	25.81	26.10	25.61	25.88	2,313,406	+0.08(+0.29%)
May 02, 2007	25.69	25.91	25.54	25.81	2,369,316	+0.03(+0.12%)

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.