DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	34.76	34.91	34.55	34.58	1,913,491	-0.16(-0.47%)
Jul 30, 2012	34.46	35.06	34.46	34.74	1,495,780	+0.29(+0.83%)
Jul 27, 2012	34.57	34.98	34.31	34.46	2,077,221	+0.58(+1.71%)
Jul 26, 2012	33.84	34.12	33.71	33.88	1,768,409	+0.45(+1.33%)
Jul 25, 2012	33.55	33.73	33.29	33.43	1,051,108	-0.02(-0.07%)
Jul 24, 2012	33.81	33.89	33.30	33.45	1,947,699	-0.45(-1.33%)
Jul 23, 2012	33.84	34.22	33.83	33.91	1,245,069	-0.48(-1.41%)
Jul 20, 2012	34.10	34.51	34.06	34.39	1,248,572	+0.20(+0.58%)
Jul 19, 2012	34.30	34.36	33.88	34.19	1,381,894	-0.10(-0.30%)
Jul 18, 2012	34.13	34.30	34.10	34.29	789,673	+0.15(+0.43%)
Jul 17, 2012	34.03	34.25	33.90	34.15	1,354,701	+0.20(+0.60%)
Jul 16, 2012	33.80	34.12	33.72	33.94	1,519,709	+0.14(+0.42%)
Jul 13, 2012	33.47	33.92	33.39	33.80	1,277,184	+0.43(+1.28%)
Jul 12, 2012	33.26	33.48	33.15	33.38	852,621	+0.08(+0.24%)
Jul 11, 2012	33.26	33.40	33.11	33.30	1,266,217	+0.06(+0.17%)
Jul 10, 2012	33.25	33.40	33.17	33.24	870,163	+0.01(+0.03%)
Jul 09, 2012	33.35	33.42	33.02	33.23	1,184,724	-0.15(-0.46%)
Jul 06, 2012	33.18	33.44	33.12	33.38	961,854	+0.03(+0.08%)
Jul 05, 2012	33.44	33.67	33.35	33.35	1,271,080	-0.20(-0.60%)
Jul 03, 2012	33.45	33.57	33.39	33.56	670,042	+0.10(+0.29%)
Jul 02, 2012	33.12	33.79	33.12	33.46	2,378,135	+0.03(+0.08%)
Jun 29, 2012	33.69	33.73	33.22	33.43	1,563,653	+0.17(+0.53%)
Jun 28, 2012	32.85	33.27	32.80	33.26	1,157,176	+0.21(+0.63%)
Jun 27, 2012	32.91	33.16	32.86	33.05	1,115,360	+0.27(+0.83%)
Jun 26, 2012	32.85	32.94	32.64	32.78	1,109,502	+0.01(+0.03%)
Jun 25, 2012	32.72	32.84	32.59	32.77	964,020	-0.15(-0.46%)
Jun 22, 2012	33.01	33.11	32.89	32.92	1,536,664	-0.03(-0.10%)
Jun 21, 2012	33.44	33.63	32.92	32.95	1,476,360	-0.34(-1.02%)
Jun 20, 2012	33.59	33.59	33.18	33.29	1,418,684	-0.21(-0.64%)
Jun 19, 2012	33.75	33.89	33.47	33.51	1,369,285	-0.27(-0.80%)
Jun 18, 2012	33.57	33.82	33.42	33.78	1,555,285	+0.25(+0.74%)
Jun 15, 2012	33.39	33.62	33.30	33.53	2,754,465	+0.35(+1.04%)
Jun 14, 2012	32.80	33.23	32.74	33.18	1,955,037	+0.39(+1.19%)
Jun 13, 2012	32.64	32.92	32.54	32.79	1,839,347	+0.07(+0.22%)
Jun 12, 2012	32.60	32.73	32.38	32.72	1,559,021	+0.28(+0.86%)
Jun 11, 2012	32.51	32.75	32.41	32.44	4,376,155	+0.08(+0.26%)
Jun 08, 2012	32.02	32.40	32.02	32.36	4,449,714	+0.22(+0.69%)
Jun 07, 2012	32.36	32.38	32.11	32.13	4,383,499	-0.09(-0.29%)
Jun 06, 2012	32.01	32.23	31.85	32.23	1,201,975	+0.34(+1.07%)
Jun 05, 2012	31.59	32.08	31.49	31.89	1,248,041	+0.20(+0.62%)
Jun 04, 2012	31.44	31.70	31.35	31.69	1,540,500	+0.25(+0.78%)
Jun 01, 2012	31.41	31.67	31.36	31.45	1,077,113	-0.26(-0.83%)
May 31, 2012	31.38	32.02	31.34	31.71	2,412,628	+0.32(+1.03%)
May 30, 2012	31.59	31.76	31.34	31.39	945,403	-0.33(-1.04%)
May 29, 2012	31.72	31.72	31.46	31.72	694,427	+0.16(+0.50%)
May 25, 2012	31.50	31.69	31.48	31.56	956,011	+0.06(+0.19%)
May 24, 2012	31.21	31.50	31.17	31.50	1,320,989	+0.31(+0.98%)
May 23, 2012	31.23	31.43	31.00	31.19	1,579,001	-0.14(-0.45%)
May 22, 2012	31.17	31.44	31.08	31.33	1,386,016	+0.23(+0.75%)
May 21, 2012	30.76	31.11	30.69	31.10	1,408,703	+0.37(+1.22%)
May 18, 2012	30.82	30.99	30.66	30.72	1,651,806	-0.01(-0.02%)
May 17, 2012	31.25	31.25	30.71	30.73	1,722,600	-0.46(-1.47%)
May 16, 2012	31.19	31.27	31.04	31.19	983,086	+0.03(+0.09%)
May 15, 2012	31.53	31.56	31.01	31.16	2,098,371	-0.25(-0.78%)
May 14, 2012	31.16	31.49	31.15	31.40	1,490,098	-0.03(-0.11%)
May 11, 2012	31.36	31.60	31.27	31.44	800,971	+0.00(+0.00%)
May 10, 2012	31.18	31.52	31.13	31.44	1,447,777	+0.42(+1.37%)
May 09, 2012	30.82	31.11	30.80	31.01	2,077,051	-0.06(-0.20%)
May 08, 2012	30.82	31.19	30.78	31.07	1,657,688	+0.12(+0.38%)
May 07, 2012	31.09	31.17	30.90	30.96	1,545,119	-0.16(-0.50%)
May 04, 2012	31.20	31.49	31.07	31.11	1,805,452	-0.22(-0.69%)
May 03, 2012	31.33	31.65	31.27	31.33	1,191,665	-0.09(-0.28%)
May 02, 2012	31.62	31.62	31.33	31.42	1,326,222	-0.27(-0.86%)

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.