DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	27.25	27.32	26.82	26.88	2,182,077	-0.56(-2.04%)
Jul 28, 2011	27.65	27.85	27.19	27.44	2,086,506	+0.09(+0.34%)
Jul 27, 2011	27.51	27.55	27.28	27.35	1,392,985	-0.20(-0.72%)
Jul 26, 2011	27.69	27.69	27.46	27.55	1,009,728	-0.11(-0.39%)
Jul 25, 2011	27.41	27.74	27.37	27.66	1,077,448	+0.03(+0.10%)
Jul 22, 2011	27.75	27.75	27.58	27.63	1,191,632	-0.24(-0.87%)
Jul 21, 2011	27.38	27.95	27.28	27.87	2,170,323	+0.63(+2.30%)
Jul 20, 2011	27.01	27.29	26.93	27.25	1,384,675	+0.25(+0.94%)
Jul 19, 2011	26.89	27.02	26.66	26.99	1,490,142	+0.14(+0.52%)
Jul 18, 2011	27.13	27.13	26.68	26.85	1,683,680	-0.29(-1.07%)
Jul 15, 2011	27.06	27.17	26.82	27.14	2,421,021	+0.25(+0.94%)
Jul 14, 2011	26.91	27.06	26.82	26.89	2,173,716	+0.04(+0.16%)
Jul 13, 2011	27.11	27.15	26.80	26.85	1,389,362	-0.12(-0.46%)
Jul 12, 2011	26.80	27.16	26.77	26.97	1,392,128	+0.16(+0.60%)
Jul 11, 2011	26.90	26.95	26.75	26.81	1,113,734	-0.36(-1.31%)
Jul 08, 2011	27.07	27.22	27.01	27.17	1,046,433	-0.15(-0.53%)
Jul 07, 2011	27.44	27.44	27.22	27.31	1,037,735	+0.08(+0.28%)
Jul 06, 2011	27.16	27.34	27.09	27.24	1,169,773	-0.06(-0.22%)
Jul 05, 2011	27.40	27.49	27.24	27.30	1,394,624	-0.10(-0.37%)
Jul 01, 2011	27.04	27.42	27.00	27.40	1,363,381	+0.42(+1.56%)
Jun 30, 2011	26.98	27.03	26.82	26.98	1,027,854	+0.02(+0.06%)
Jun 29, 2011	26.92	27.00	26.82	26.96	1,372,061	+0.14(+0.52%)
Jun 28, 2011	26.71	26.99	26.67	26.82	1,387,578	+0.13(+0.51%)
Jun 27, 2011	26.44	26.73	26.44	26.69	1,275,361	+0.24(+0.90%)
Jun 24, 2011	26.34	26.62	26.30	26.45	2,194,794	+0.19(+0.72%)
Jun 23, 2011	26.31	26.36	26.07	26.26	1,790,898	-0.29(-1.08%)
Jun 22, 2011	26.66	26.73	26.51	26.55	1,450,096	-0.25(-0.95%)
Jun 21, 2011	26.65	26.96	26.53	26.80	1,998,094	+0.24(+0.89%)
Jun 20, 2011	26.53	26.59	26.50	26.56	1,577,858	+0.01(+0.02%)
Jun 17, 2011	26.58	26.69	26.47	26.56	2,281,055	+0.12(+0.45%)
Jun 16, 2011	26.39	26.47	26.24	26.44	2,367,764	+0.10(+0.38%)
Jun 15, 2011	26.41	26.62	26.25	26.34	2,051,086	-0.20(-0.76%)
Jun 14, 2011	26.62	26.73	26.48	26.54	2,018,673	+0.07(+0.26%)
Jun 13, 2011	26.32	26.59	26.22	26.47	1,392,215	+0.18(+0.67%)
Jun 10, 2011	26.36	26.45	26.28	26.29	1,699,807	-0.12(-0.46%)
Jun 09, 2011	26.50	26.56	26.29	26.42	1,844,284	-0.11(-0.42%)
Jun 08, 2011	26.55	26.69	26.33	26.53	2,042,569	-0.10(-0.36%)
Jun 07, 2011	26.69	26.86	26.62	26.62	1,286,586	-0.02(-0.08%)
Jun 06, 2011	26.77	26.77	26.53	26.65	956,755	-0.14(-0.52%)
Jun 03, 2011	26.65	26.93	26.59	26.78	1,006,833	-0.67(-2.43%)
May 24, 2011	27.42	27.62	27.37	27.45	1,570,984	+0.02(+0.08%)
May 23, 2011	27.43	27.65	27.40	27.43	1,794,480	-0.23(-0.83%)
May 20, 2011	27.60	27.80	27.48	27.66	1,658,324	-0.01(-0.02%)
May 19, 2011	27.60	27.69	27.51	27.66	1,487,852	+0.12(+0.45%)
May 18, 2011	27.79	27.79	27.41	27.54	2,029,217	-0.23(-0.84%)
May 17, 2011	27.73	27.94	27.55	27.78	1,794,527	+0.04(+0.13%)
May 16, 2011	27.87	28.13	27.70	27.74	1,594,350	-0.26(-0.93%)
May 13, 2011	27.95	28.09	27.78	28.00	1,783,093	+0.05(+0.17%)
May 12, 2011	27.63	27.99	27.60	27.95	1,368,356	+0.27(+0.98%)
May 11, 2011	27.66	27.82	27.54	27.68	3,162,230	-0.03(-0.10%)
May 10, 2011	27.37	27.80	27.33	27.71	2,104,474	+0.43(+1.56%)
May 09, 2011	27.21	27.33	27.03	27.28	1,948,236	+0.02(+0.06%)
May 06, 2011	27.54	27.54	27.13	27.26	1,417,043	+0.17(+0.63%)
May 05, 2011	27.33	27.34	26.98	27.09	1,819,991	-0.34(-1.22%)
May 04, 2011	27.27	27.46	27.16	27.43	2,609,054	+0.01(+0.02%)
May 03, 2011	27.18	27.53	27.08	27.42	4,563,554	+0.20(+0.72%)

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.