DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	45.92	45.98	44.92	44.97	1,817,881	-0.96(-2.10%)
Jul 30, 2014	46.66	46.91	45.82	45.93	2,427,897	-0.76(-1.63%)
Jul 29, 2014	46.88	47.15	46.60	46.69	2,696,138	-0.23(-0.49%)
Jul 28, 2014	46.13	47.04	46.13	46.93	1,308,917	+0.63(+1.36%)
Jul 25, 2014	46.68	46.88	46.07	46.30	1,717,669	-0.77(-1.63%)
Jul 24, 2014	46.66	47.09	46.47	47.07	2,428,649	+0.42(+0.90%)
Jul 23, 2014	46.41	46.65	46.16	46.65	2,241,383	+0.29(+0.63%)
Jul 22, 2014	46.45	46.45	46.13	46.35	1,175,372	+0.10(+0.22%)
Jul 21, 2014	46.71	46.71	46.18	46.25	1,700,981	-0.40(-0.85%)
Jul 18, 2014	46.39	46.77	46.05	46.65	1,253,263	+0.44(+0.96%)
Jul 17, 2014	46.23	46.54	46.15	46.20	1,985,197	-0.21(-0.46%)
Jul 16, 2014	46.43	46.45	45.93	46.41	1,134,698	+0.08(+0.17%)
Jul 15, 2014	45.97	46.41	45.91	46.34	2,309,747	+0.40(+0.88%)
Jul 14, 2014	46.30	46.48	45.93	45.93	1,077,342	-0.31(-0.67%)
Jul 11, 2014	46.41	46.60	46.20	46.24	1,027,985	-0.27(-0.59%)
Jul 10, 2014	45.90	46.54	45.84	46.52	1,570,893	+0.57(+1.25%)
Jul 09, 2014	46.24	46.41	45.76	45.95	1,586,453	-0.34(-0.72%)
Jul 08, 2014	45.85	46.41	45.74	46.28	1,101,586	+0.35(+0.76%)
Jul 07, 2014	45.82	46.22	45.75	45.93	1,610,471	+0.18(+0.39%)
Jul 03, 2014	45.88	45.76	45.76	45.76	1,439,606	-0.35(-0.75%)
Jul 02, 2014	46.88	46.97	45.91	46.10	2,147,397	-0.92(-1.96%)
Jul 01, 2014	47.49	47.58	46.98	47.02	2,331,136	-0.41(-0.87%)
Jun 30, 2014	47.40	47.64	47.19	47.44	3,154,772	+0.08(+0.17%)
Jun 27, 2014	47.27	47.57	47.07	47.36	1,552,953	+0.00(+0.00%)
Jun 26, 2014	47.46	47.55	47.01	47.36	2,221,702	-0.18(-0.38%)
Jun 25, 2014	47.13	47.63	47.13	47.54	1,350,472	+0.20(+0.42%)
Jun 24, 2014	47.11	47.51	47.09	47.34	757,636	+0.15(+0.31%)
Jun 23, 2014	47.28	47.50	46.93	47.19	900,497	-0.10(-0.21%)
Jun 20, 2014	47.49	47.55	47.24	47.29	1,638,750	-0.02(-0.05%)
Jun 19, 2014	46.96	47.35	46.81	47.32	1,529,600	+0.51(+1.08%)
Jun 18, 2014	45.64	46.83	45.62	46.81	1,444,818	+1.14(+2.49%)
Jun 17, 2014	45.65	45.84	45.43	45.67	1,031,646	-0.17(-0.37%)
Jun 16, 2014	45.35	46.13	45.29	45.84	1,562,500	+0.48(+1.05%)
Jun 13, 2014	45.14	45.53	44.89	45.37	1,049,949	+0.18(+0.39%)
Jun 12, 2014	44.88	45.21	44.33	45.19	1,407,352	+0.38(+0.85%)
Jun 11, 2014	45.23	45.37	44.80	44.81	1,453,756	-0.54(-1.19%)
Jun 10, 2014	45.53	45.58	45.24	45.35	1,218,253	-0.69(-1.50%)
Jun 06, 2014	46.25	46.53	46.01	46.03	1,012,871	-0.18(-0.39%)
Jun 05, 2014	46.26	46.39	45.95	46.22	1,254,401	+0.19(+0.42%)
Jun 04, 2014	45.96	46.11	45.77	46.02	1,096,072	+0.00(+0.00%)
Jun 03, 2014	45.89	46.17	45.75	46.02	989,085	+0.02(+0.05%)
Jun 02, 2014	45.88	46.15	45.76	46.00	899,855	+0.04(+0.08%)
May 30, 2014	45.57	45.99	45.47	45.96	1,127,656	+0.45(+1.00%)
May 29, 2014	45.71	45.75	45.26	45.51	1,166,969	+0.01(+0.01%)
May 28, 2014	45.50	45.73	45.40	45.50	1,508,678	+0.05(+0.11%)
May 27, 2014	45.50	45.73	45.35	45.46	1,358,913	+0.24(+0.53%)
May 23, 2014	45.36	45.21	45.21	45.21	862,678	-0.13(-0.29%)
May 22, 2014	44.91	45.41	44.91	45.35	472,333	+0.45(+1.00%)
May 21, 2014	44.99	45.08	44.72	44.90	1,004,108	-0.06(-0.13%)
May 20, 2014	45.15	45.46	44.68	44.96	1,542,275	-0.14(-0.32%)
May 19, 2014	46.08	46.08	45.09	45.11	1,575,458	-1.05(-2.28%)
May 16, 2014	45.81	46.17	45.59	46.16	1,524,458	+0.36(+0.78%)
May 15, 2014	46.07	46.17	45.70	45.80	1,442,572	-0.18(-0.39%)
May 14, 2014	46.05	46.52	45.85	45.98	1,197,254	+0.01(+0.01%)
May 13, 2014	45.81	46.26	45.80	45.97	1,905,315	+0.10(+0.21%)
May 12, 2014	46.36	46.49	45.73	45.88	1,402,664	-0.39(-0.85%)
May 09, 2014	46.98	47.21	46.20	46.27	1,656,975	-0.81(-1.72%)
May 08, 2014	47.85	47.97	46.89	47.08	1,652,407	-0.82(-1.70%)
May 07, 2014	47.04	47.96	46.96	47.89	1,908,978	+0.92(+1.97%)
May 06, 2014	46.90	47.28	46.74	46.97	1,645,360	-0.08(-0.18%)
May 05, 2014	46.49	47.06	46.46	47.06	1,254,295	+0.56(+1.21%)
May 02, 2014	47.00	47.10	46.21	46.49	2,154,629	-0.72(-1.52%)

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.