DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	21.47	21.73	21.21	21.57	870,686	+0.10(+0.44%)
Aug 29, 2002	21.46	21.54	21.20	21.47	689,226	-0.13(-0.61%)
Aug 28, 2002	21.66	21.75	21.34	21.60	856,758	-0.21(-0.97%)
Aug 27, 2002	22.25	22.30	21.81	21.81	786,522	-0.34(-1.54%)
Aug 26, 2002	21.91	22.21	21.91	22.15	798,062	+0.30(+1.38%)
Aug 23, 2002	22.16	22.23	21.79	21.85	525,475	-0.43(-1.92%)
Aug 22, 2002	22.04	22.34	21.85	22.28	763,442	+0.24(+1.09%)
Aug 21, 2002	21.34	22.05	21.24	22.04	1,120,391	+0.77(+3.64%)
Aug 20, 2002	21.38	21.50	20.96	21.26	1,268,225	+0.24(+1.12%)
Aug 16, 2002	21.26	21.28	20.90	21.03	814,576	-0.31(-1.44%)
Aug 15, 2002	21.38	21.72	21.23	21.34	813,582	-0.04(-0.19%)
Aug 14, 2002	20.79	21.39	20.68	21.38	926,795	+0.58(+2.80%)
Aug 13, 2002	21.13	21.28	20.78	20.79	1,299,463	-0.34(-1.62%)
Aug 12, 2002	20.91	21.36	20.86	21.13	1,728,439	-0.10(-0.45%)
Aug 07, 2002	21.05	21.23	20.79	21.23	1,114,820	+0.25(+1.17%)
Aug 06, 2002	20.68	21.22	20.68	20.98	1,538,225	+0.49(+2.38%)
Aug 05, 2002	20.41	20.88	20.30	20.50	1,831,106	+0.26(+1.27%)
Aug 02, 2002	20.24	20.57	19.93	20.24	1,140,089	-0.00(-0.02%)
Aug 01, 2002	20.59	20.86	20.00	20.24	1,294,488	-0.34(-1.66%)
Jul 31, 2002	20.14	20.71	19.51	20.59	1,701,379	+0.44(+2.20%)
Jul 30, 2002	19.31	20.20	19.21	20.14	1,832,499	+0.83(+4.32%)
Jul 29, 2002	18.80	19.33	18.75	19.31	1,216,692	+0.50(+2.67%)
Jul 26, 2002	19.06	19.25	18.48	18.81	1,171,128	-0.30(-1.55%)
Jul 25, 2002	18.45	19.20	18.14	19.10	2,747,754	+0.61(+3.29%)
Jul 24, 2002	16.84	18.55	16.61	18.50	2,568,484	+1.36(+7.92%)
Jul 23, 2002	18.15	18.37	16.89	17.14	2,650,061	-1.01(-5.54%)
Jul 22, 2002	18.29	18.55	17.65	18.14	1,994,062	+0.07(+0.39%)
Jul 19, 2002	18.22	18.83	17.71	18.07	1,675,712	-1.44(-7.37%)
Jul 17, 2002	20.10	20.13	19.40	19.51	1,554,142	-0.22(-1.12%)
Jul 12, 2002	20.48	20.48	19.51	19.73	139,277	-0.70(-3.42%)
Jul 11, 2002	19.87	20.47	19.70	20.43	1,661,386	+0.54(+2.70%)
Jul 10, 2002	20.62	20.62	19.75	19.89	1,882,440	-0.69(-3.35%)
Jul 09, 2002	21.36	21.36	20.58	20.58	1,441,327	-0.85(-3.96%)
Jul 08, 2002	21.56	21.56	21.43	21.43	607,649	-0.16(-0.72%)
Jul 05, 2002	21.49	21.61	21.23	21.59	532,638	+0.13(+0.59%)
Jul 04, 2002	21.61	21.74	21.26	21.46	1,096,117	+0.00(+0.00%)
Jul 03, 2002	21.61	21.74	21.26	21.46	1,096,117	-0.13(-0.58%)
Jul 02, 2002	21.81	21.91	21.53	21.59	1,775,395	-0.52(-2.34%)
Jul 01, 2002	22.29	22.40	22.04	22.10	1,320,155	-0.33(-1.48%)
Jun 28, 2002	21.61	22.44	21.61	22.44	1,496,640	+0.55(+2.50%)
Jun 27, 2002	21.84	22.01	21.56	21.89	1,348,608	+0.15(+0.69%)
Jun 26, 2002	21.74	21.96	21.52	21.74	2,748,351	-0.35(-1.59%)
Jun 25, 2002	22.32	22.44	22.04	22.09	2,573,060	-0.58(-2.55%)
Jun 21, 2002	22.11	22.67	22.11	22.67	3,301,483	+0.48(+2.15%)
Jun 20, 2002	22.01	22.35	22.00	22.19	6,772,289	+0.25(+1.15%)
Jun 19, 2002	21.69	21.94	21.44	21.94	4,295,331	+0.16(+0.74%)
Jun 18, 2002	21.60	21.97	21.54	21.78	2,246,155	+0.27(+1.24%)
Jun 17, 2002	21.87	21.92	21.46	21.51	3,025,116	-0.35(-1.61%)
Jun 14, 2002	22.09	22.20	21.80	21.86	2,909,118	-1.05(-4.56%)
Jun 12, 2002	22.54	23.07	22.54	22.91	1,087,959	+0.25(+1.11%)
Jun 11, 2002	22.42	23.08	22.42	22.66	1,846,228	+0.30(+1.33%)
Jun 10, 2002	22.24	22.47	22.14	22.36	565,866	+0.12(+0.54%)
Jun 07, 2002	22.15	22.32	22.06	22.24	397,936	+0.09(+0.39%)
Jun 06, 2002	22.70	22.76	22.15	22.15	1,108,453	-0.54(-2.37%)

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.