Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DTE Energy (NY: DTE )

125.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 48.74 48.78 48.42 48.55 2,225,916 +0.00(+0.00%)
Jun 29, 2015 48.79 49.34 48.53 48.55 2,589,175 -0.21(-0.43%)
Jun 26, 2015 47.94 48.77 47.74 48.76 3,113,678 +0.70(+1.45%)
Jun 25, 2015 48.14 48.14 47.93 48.06 1,514,425 +0.03(+0.05%)
Jun 24, 2015 48.38 48.58 47.97 48.04 1,446,945 -0.33(-0.69%)
Jun 23, 2015 48.88 48.95 48.16 48.37 1,377,138 -0.67(-1.37%)
Jun 22, 2015 49.33 49.43 48.85 49.04 931,170 -0.20(-0.40%)
Jun 19, 2015 49.48 49.70 49.20 49.23 2,729,901 -0.23(-0.47%)
Jun 18, 2015 48.80 49.62 48.80 49.47 1,753,333 +0.70(+1.43%)
Jun 17, 2015 48.19 48.87 48.14 48.77 1,888,320 +0.57(+1.19%)
Jun 16, 2015 47.89 48.23 47.63 48.20 1,460,369 +0.21(+0.43%)
Jun 15, 2015 48.17 48.33 47.84 47.99 1,406,762 -0.20(-0.40%)
Jun 12, 2015 48.40 48.66 48.17 48.19 1,196,178 -0.47(-0.98%)
Jun 11, 2015 48.69 48.98 48.43 48.66 2,004,815 +0.24(+0.49%)
Jun 10, 2015 48.38 48.60 48.08 48.42 2,264,754 +0.33(+0.68%)
Jun 09, 2015 48.05 48.31 47.98 48.09 2,292,671 -0.01(-0.01%)
Jun 08, 2015 48.37 48.49 48.09 48.10 1,746,695 -0.26(-0.55%)
Jun 05, 2015 49.01 49.08 48.29 48.37 2,849,314 -1.12(-2.27%)
Jun 04, 2015 49.28 49.77 49.21 49.49 2,371,428 +0.01(+0.01%)
Jun 03, 2015 50.15 50.33 49.13 49.48 1,748,380 -0.76(-1.50%)
Jun 02, 2015 50.90 50.92 49.91 50.24 1,713,083 -0.92(-1.79%)
Jun 01, 2015 51.20 51.45 51.02 51.15 1,032,248 +0.02(+0.04%)
May 29, 2015 51.32 51.46 50.99 51.13 1,345,008 -0.19(-0.38%)
May 28, 2015 51.19 51.48 50.97 51.33 1,202,657 +0.21(+0.42%)
May 27, 2015 51.25 51.31 50.95 51.11 1,821,055 +0.03(+0.05%)
May 26, 2015 51.37 51.37 50.85 51.09 1,053,931 -0.29(-0.57%)
May 22, 2015 51.31 51.38 51.38 51.38 985,763 -0.03(-0.06%)
May 21, 2015 51.41 51.56 51.04 51.41 876,641 -0.04(-0.08%)
May 20, 2015 51.37 51.82 51.22 51.45 1,165,437 +0.12(+0.24%)
May 19, 2015 51.21 51.59 51.05 51.33 1,088,840 -0.13(-0.25%)
May 18, 2015 50.85 51.48 50.85 51.46 1,380,976 +0.38(+0.75%)
May 15, 2015 50.56 51.14 50.48 51.08 2,842,992 +0.68(+1.34%)
May 14, 2015 50.13 50.58 50.01 50.40 1,571,935 +0.58(+1.17%)
May 13, 2015 50.65 50.93 49.55 49.82 2,173,381 -0.69(-1.37%)
May 12, 2015 50.50 50.80 50.15 50.51 1,540,300 -0.34(-0.66%)
May 11, 2015 51.00 51.70 50.79 50.84 1,337,656 -0.28(-0.54%)
May 08, 2015 51.18 51.54 50.89 51.12 1,890,602 +0.53(+1.05%)
May 07, 2015 50.50 51.01 50.48 50.59 1,482,154 +0.28(+0.56%)
May 06, 2015 50.78 50.99 49.82 50.31 2,286,044 -0.48(-0.94%)
May 05, 2015 52.06 52.06 50.71 50.79 1,516,638 -1.24(-2.38%)
May 04, 2015 51.81 52.46 51.70 52.02 1,006,463 +0.34(+0.66%)
May 01, 2015 51.51 51.70 51.08 51.68 1,405,061 +0.29(+0.57%)
Apr 30, 2015 52.32 52.32 51.11 51.39 2,320,539 -1.07(-2.04%)
Apr 29, 2015 52.37 52.59 52.01 52.46 1,487,513 -0.37(-0.71%)
Apr 28, 2015 52.35 52.92 52.11 52.84 1,313,111 +0.26(+0.49%)
Apr 27, 2015 53.69 53.77 52.44 52.58 1,909,802 -0.86(-1.62%)
Apr 24, 2015 52.88 53.99 52.06 53.44 2,178,944 -0.01(-0.01%)
Apr 23, 2015 52.94 53.52 52.86 53.45 2,173,920 +0.58(+1.10%)
Apr 22, 2015 52.85 52.99 52.39 52.87 1,281,781 +0.48(+0.92%)
Apr 21, 2015 53.03 53.38 52.19 52.39 1,039,422 -0.55(-1.05%)
Apr 20, 2015 52.21 53.46 52.21 52.94 1,347,227 +0.86(+1.65%)
Apr 17, 2015 51.85 52.53 51.85 52.08 1,040,183 -0.15(-0.30%)
Apr 16, 2015 52.47 52.50 51.70 52.24 1,319,963 -0.35(-0.66%)
Apr 15, 2015 52.57 53.10 52.56 52.59 1,604,572 +0.04(+0.07%)
Apr 14, 2015 52.32 52.66 52.23 52.55 1,303,331 +0.24(+0.46%)
Apr 13, 2015 52.75 52.81 52.28 52.31 1,560,054 -0.44(-0.83%)
Apr 10, 2015 52.80 53.10 52.44 52.75 1,196,719 +0.22(+0.42%)
Apr 09, 2015 52.83 52.83 52.20 52.53 1,535,252 -0.27(-0.51%)
Apr 08, 2015 52.93 53.16 52.43 52.80 1,520,129 -0.22(-0.41%)
Apr 07, 2015 53.75 53.82 52.96 53.02 1,858,526 -0.79(-1.48%)
Apr 06, 2015 53.13 54.39 53.03 53.81 2,881,812 +0.84(+1.58%)
Apr 02, 2015 52.50 52.97 52.97 52.97 2,355,946 +0.45(+0.86%)
Apr 01, 2015 52.03 52.52 51.42 52.52 1,204,206 +0.45(+0.86%)
Mar 31, 2015 51.81 52.50 51.73 52.08 1,867,664 -0.03(-0.05%)
Mar 30, 2015 51.85 52.30 51.61 52.10 1,031,080 +0.37(+0.71%)
Mar 27, 2015 51.25 51.98 51.12 51.73 2,001,819 +0.46(+0.89%)
Mar 26, 2015 51.41 51.80 50.97 51.28 2,456,975 -0.06(-0.11%)
Mar 25, 2015 51.99 52.24 51.31 51.33 1,428,808 -0.54(-1.04%)
Mar 24, 2015 52.41 52.78 51.86 51.88 1,195,877 -0.65(-1.24%)
Mar 23, 2015 52.53 52.92 52.47 52.53 1,315,133 -0.12(-0.22%)
Mar 20, 2015 51.63 52.72 51.51 52.64 3,712,016 +1.28(+2.50%)
Mar 19, 2015 51.59 52.16 51.31 51.36 2,184,732 -0.40(-0.77%)
Mar 18, 2015 50.75 52.10 50.58 51.76 3,340,717 +1.02(+2.01%)
Mar 17, 2015 50.79 51.08 50.45 50.74 1,787,378 -0.23(-0.44%)
Mar 16, 2015 50.47 51.31 50.33 50.97 1,935,668 +0.81(+1.61%)
Mar 13, 2015 50.57 50.59 49.59 50.16 2,205,642 -0.47(-0.93%)
Mar 12, 2015 50.25 50.84 50.13 50.63 2,487,699 +0.57(+1.14%)
Mar 11, 2015 50.49 50.70 50.05 50.06 1,312,169 -0.40(-0.80%)
Mar 10, 2015 50.14 50.95 50.06 50.46 1,748,456 +0.20(+0.39%)
Mar 09, 2015 50.25 50.63 49.97 50.26 1,740,546 +0.04(+0.08%)
Mar 06, 2015 51.34 51.49 49.96 50.22 1,807,427 -1.75(-3.36%)
Mar 05, 2015 51.82 52.18 51.69 51.97 1,231,268 +0.36(+0.69%)
Mar 04, 2015 51.58 51.73 51.70 51.61 1,653,542 -0.09(-0.17%)
Mar 03, 2015 51.42 51.85 51.12 51.70 2,408,435 +0.18(+0.35%)
Mar 02, 2015 52.47 52.53 51.16 51.52 1,866,629 -1.02(-1.94%)
Feb 27, 2015 52.63 52.67 52.28 52.54 1,677,138 +0.04(+0.09%)
Feb 26, 2015 53.14 53.27 52.42 52.50 1,929,730 -0.51(-0.97%)
Feb 25, 2015 54.00 54.00 52.94 53.01 1,485,136 -0.92(-1.71%)
Feb 24, 2015 53.61 54.38 53.48 53.93 1,638,864 +0.19(+0.36%)
Feb 23, 2015 53.36 53.75 53.26 53.74 1,509,003 +0.45(+0.84%)
Feb 20, 2015 53.48 53.62 52.54 53.29 2,047,331 -0.13(-0.24%)
Feb 19, 2015 54.43 54.43 53.27 53.42 1,718,400 -0.70(-1.30%)
Feb 18, 2015 52.56 54.13 52.45 54.13 2,925,169 +1.66(+3.16%)
Feb 17, 2015 52.15 53.13 52.05 52.47 3,815,634 +0.22(+0.43%)
Feb 13, 2015 54.14 52.24 52.24 52.24 3,819,129 -1.56(-2.89%)
Feb 12, 2015 54.25 54.37 53.66 53.80 2,388,457 -0.45(-0.84%)
Feb 11, 2015 55.23 55.28 54.13 54.25 1,477,854 -1.28(-2.31%)
Feb 10, 2015 54.39 55.59 54.39 55.53 1,516,178 +1.15(+2.11%)
Feb 09, 2015 54.50 54.96 54.14 54.39 1,671,483 -0.22(-0.40%)
Feb 06, 2015 57.24 57.57 54.34 54.61 1,937,193 -2.77(-4.82%)
Feb 05, 2015 57.08 57.43 56.54 57.37 1,493,586 +0.61(+1.07%)
Feb 04, 2015 57.60 57.62 56.60 56.76 1,589,527 -0.90(-1.57%)
Feb 03, 2015 57.78 58.17 57.42 57.67 1,679,805 -0.29(-0.50%)
Feb 02, 2015 57.56 58.15 56.96 57.96 1,169,559 +0.53(+0.91%)
Jan 30, 2015 58.42 58.62 57.37 57.43 1,383,047 -1.20(-2.05%)
Jan 29, 2015 57.80 58.76 57.49 58.63 893,953 +0.84(+1.45%)
Jan 28, 2015 58.39 59.10 57.62 57.80 1,091,184 -0.69(-1.17%)
Jan 27, 2015 58.10 58.74 58.03 58.48 850,048 +0.24(+0.41%)
Jan 26, 2015 58.30 58.30 57.64 58.24 1,111,158 -0.20(-0.34%)
Jan 23, 2015 58.28 58.71 58.14 58.44 693,483 +0.35(+0.60%)
Jan 22, 2015 58.28 58.56 57.67 58.10 842,075 -0.11(-0.19%)
Jan 21, 2015 57.49 58.28 57.05 58.21 1,043,823 +0.51(+0.88%)
Jan 20, 2015 57.81 57.87 57.10 57.70 1,090,143 +0.08(+0.13%)
Jan 16, 2015 56.88 57.68 56.72 57.62 1,036,334 +0.63(+1.11%)
Jan 15, 2015 56.77 57.12 56.39 56.99 1,248,744 +0.52(+0.92%)
Jan 14, 2015 55.37 56.53 55.36 56.47 1,178,219 +0.60(+1.08%)
Jan 13, 2015 56.02 56.83 55.45 55.87 1,007,967 +0.31(+0.57%)
Jan 12, 2015 55.85 55.99 55.12 55.55 1,312,267 -0.04(-0.08%)
Jan 09, 2015 56.02 56.11 55.27 55.60 1,053,825 -0.42(-0.74%)
Jan 08, 2015 55.95 56.30 55.77 56.02 1,063,511 +0.26(+0.46%)
Jan 07, 2015 55.28 55.97 54.89 55.76 1,456,505 +0.65(+1.19%)
Jan 06, 2015 55.37 56.25 55.06 55.11 1,926,767 -0.08(-0.15%)
Jan 05, 2015 55.67 55.91 54.97 55.19 1,719,111 -0.54(-0.98%)
Jan 02, 2015 55.62 55.88 55.07 55.73 1,363,677 +0.41(+0.74%)
Dec 31, 2014 56.60 55.32 55.32 55.32 1,709,030 -1.02(-1.82%)
Dec 30, 2014 57.53 57.54 56.25 56.35 1,116,052 -1.42(-2.45%)
Dec 29, 2014 57.13 58.14 57.06 57.76 1,689,322 +0.55(+0.96%)
Dec 26, 2014 56.37 57.28 56.37 57.21 1,375,597 +0.88(+1.57%)
Dec 24, 2014 55.39 56.33 56.33 56.33 713,774 +0.98(+1.77%)
Dec 23, 2014 55.43 55.64 55.22 55.35 1,093,108 +0.12(+0.21%)
Dec 22, 2014 54.93 55.24 54.57 55.23 1,141,158 +0.31(+0.56%)
Dec 19, 2014 54.92 55.40 54.70 54.93 2,923,695 +0.17(+0.32%)
Dec 18, 2014 53.72 54.75 53.47 54.75 1,281,524 +1.11(+2.07%)
Dec 17, 2014 52.72 53.80 52.72 53.65 1,823,001 +1.08(+2.05%)
Dec 16, 2014 52.28 53.47 51.97 52.57 1,419,193 +0.34(+0.65%)
Dec 15, 2014 52.66 53.01 51.83 52.23 1,915,526 -0.22(-0.43%)
Dec 12, 2014 53.13 53.70 52.43 52.45 1,461,713 -0.54(-1.02%)
Dec 11, 2014 52.39 53.63 52.27 52.99 1,382,578 +0.86(+1.64%)
Dec 10, 2014 53.01 53.56 52.10 52.14 1,949,221 -0.85(-1.60%)
Dec 09, 2014 52.44 53.15 52.35 52.98 1,730,227 +0.39(+0.75%)
Dec 08, 2014 52.24 53.06 52.13 52.59 2,095,858 +0.44(+0.84%)
Dec 05, 2014 52.27 52.62 51.95 52.15 1,117,654 -0.41(-0.79%)
Dec 04, 2014 52.45 52.73 52.15 52.56 1,410,287 +0.13(+0.24%)
Dec 03, 2014 52.27 52.49 51.85 52.43 1,494,003 +0.11(+0.22%)
Dec 02, 2014 51.66 52.39 51.33 52.32 1,555,100 +0.46(+0.90%)
Dec 01, 2014 51.55 52.36 51.39 51.86 1,860,069 +0.05(+0.10%)
Nov 28, 2014 51.56 52.24 51.33 51.80 871,060 +0.50(+0.98%)
Nov 26, 2014 51.28 51.30 51.30 51.30 1,065,649 +0.18(+0.35%)
Nov 25, 2014 51.28 51.28 50.81 51.12 986,441 -0.09(-0.17%)
Nov 24, 2014 51.38 51.54 51.14 51.21 1,711,046 -0.08(-0.15%)
Nov 21, 2014 51.67 51.80 50.75 51.29 1,919,091 +0.01(+0.01%)
Nov 20, 2014 51.59 51.67 51.14 51.28 1,499,764 -0.36(-0.70%)
Nov 19, 2014 51.65 51.86 51.31 51.65 1,777,913 -0.19(-0.37%)
Nov 18, 2014 51.76 52.11 51.30 51.84 2,823,761 +0.26(+0.51%)
Nov 17, 2014 50.62 51.59 50.62 51.58 1,604,375 +0.78(+1.54%)
Nov 14, 2014 50.75 51.02 50.58 50.79 1,620,763 +0.06(+0.11%)
Nov 13, 2014 51.59 51.82 50.63 50.74 2,594,651 -0.71(-1.38%)
Nov 12, 2014 52.19 52.30 51.27 51.45 2,484,500 -1.20(-2.28%)
Nov 11, 2014 53.17 53.21 52.44 52.65 1,840,231 -0.67(-1.26%)
Nov 10, 2014 52.82 53.36 52.68 53.32 1,133,008 +0.34(+0.65%)
Nov 07, 2014 52.61 53.00 52.47 52.98 1,337,102 +0.41(+0.77%)
Nov 06, 2014 53.35 53.35 52.25 52.57 3,515,972 -0.95(-1.77%)
Nov 05, 2014 52.75 53.69 52.45 53.52 2,981,966 +1.13(+2.15%)
Nov 04, 2014 52.75 53.08 52.26 52.40 1,012,077 -0.26(-0.50%)
Nov 03, 2014 52.38 52.78 52.33 52.66 1,521,635 +0.41(+0.78%)
Oct 31, 2014 52.36 52.36 51.81 52.25 1,784,797 +0.11(+0.21%)
Oct 30, 2014 51.02 52.15 50.96 52.14 2,131,304 +1.23(+2.42%)
Oct 29, 2014 51.16 51.56 50.45 50.91 2,250,628 -0.73(-1.42%)
Oct 28, 2014 51.28 51.65 50.95 51.64 2,406,951 +0.38(+0.73%)
Oct 27, 2014 50.88 51.61 51.00 51.26 2,330,631 +0.26(+0.51%)
Oct 24, 2014 50.95 51.49 50.78 51.00 2,433,909 +0.13(+0.25%)
Oct 23, 2014 51.10 51.42 50.77 50.88 1,947,013 +0.09(+0.18%)
Oct 22, 2014 50.86 51.37 50.62 50.79 1,523,810 +0.07(+0.14%)
Oct 21, 2014 50.32 50.78 50.09 50.72 2,180,442 +0.71(+1.41%)
Oct 20, 2014 48.97 50.08 48.97 50.01 2,158,317 +1.06(+2.16%)
Oct 17, 2014 49.00 49.24 48.34 48.96 4,561,824 +0.06(+0.13%)
Oct 16, 2014 49.16 49.42 48.73 48.89 4,043,994 -0.65(-1.31%)
Oct 15, 2014 50.60 51.03 48.55 49.54 2,657,752 -1.02(-2.02%)
Oct 14, 2014 50.48 51.00 50.13 50.56 3,351,234 +0.39(+0.77%)
Oct 13, 2014 50.04 50.80 49.88 50.18 2,028,527 +0.11(+0.22%)
Oct 10, 2014 49.78 50.47 49.69 50.07 2,435,766 +0.55(+1.10%)
Oct 09, 2014 50.42 51.00 49.48 49.52 3,092,019 -0.78(-1.55%)
Oct 08, 2014 48.94 50.39 48.94 50.30 2,667,027 +1.32(+2.70%)
Oct 07, 2014 48.76 49.41 48.73 48.98 1,326,444 +0.11(+0.22%)
Oct 06, 2014 48.92 49.20 48.64 48.87 965,557 -0.01(-0.03%)
Oct 03, 2014 48.59 48.94 48.24 48.89 1,353,479 +0.38(+0.79%)
Oct 02, 2014 48.45 48.89 48.37 48.50 1,434,448 -0.01(-0.01%)
Oct 01, 2014 48.47 49.10 48.38 48.51 1,312,517 +0.13(+0.26%)
Sep 30, 2014 48.37 48.85 48.15 48.38 1,560,060 +0.08(+0.16%)
Sep 29, 2014 47.85 48.35 47.73 48.31 1,056,433 +0.31(+0.64%)
Sep 26, 2014 48.02 48.20 47.45 48.00 933,855 +0.06(+0.13%)
Sep 25, 2014 48.25 48.45 47.89 47.94 1,743,014 -0.24(-0.50%)
Sep 24, 2014 48.36 48.36 47.84 48.18 1,354,847 -0.06(-0.13%)
Sep 23, 2014 48.11 48.36 47.96 48.24 1,470,899 +0.04(+0.08%)
Sep 22, 2014 48.43 48.66 48.09 48.20 1,483,912 -0.32(-0.66%)
Sep 19, 2014 48.36 48.60 48.20 48.52 1,879,111 +0.35(+0.73%)
Sep 18, 2014 48.72 49.01 47.95 48.17 1,171,602 -0.53(-1.10%)
Sep 17, 2014 48.93 49.13 48.41 48.71 859,427 -0.20(-0.40%)
Sep 16, 2014 48.36 49.12 48.28 48.90 917,658 +0.55(+1.13%)
Sep 15, 2014 48.26 48.51 48.17 48.36 775,090 +0.30(+0.62%)
Sep 12, 2014 48.92 48.96 47.90 48.06 2,028,299 -1.06(-2.16%)
Sep 11, 2014 48.85 49.19 48.60 49.12 817,986 +0.32(+0.66%)
Sep 10, 2014 49.09 49.20 48.59 48.80 1,226,426 -0.35(-0.71%)
Sep 09, 2014 49.51 49.51 49.13 49.15 1,135,634 -0.37(-0.74%)
Sep 08, 2014 49.79 49.79 49.27 49.51 1,049,619 -0.24(-0.48%)
Sep 05, 2014 49.09 49.76 49.09 49.75 1,039,768 +0.68(+1.39%)
Sep 04, 2014 49.05 49.15 48.73 49.07 944,559 +0.01(+0.01%)
Sep 03, 2014 48.94 49.21 48.81 49.06 1,110,363 +0.20(+0.41%)
Sep 02, 2014 49.31 49.41 48.58 48.86 1,392,659 -0.52(-1.06%)
Aug 29, 2014 49.19 49.39 49.39 49.39 1,311,160 +0.21(+0.44%)
Aug 28, 2014 48.53 49.19 48.34 49.17 1,295,933 +0.62(+1.27%)
Aug 27, 2014 48.28 48.58 48.23 48.55 1,250,702 +0.39(+0.81%)
Aug 26, 2014 48.97 49.09 48.14 48.16 1,239,814 -0.72(-1.47%)
Aug 25, 2014 48.64 48.95 48.50 48.88 1,251,843 +0.35(+0.73%)
Aug 22, 2014 48.84 48.99 48.24 48.53 1,301,274 -0.28(-0.57%)
Aug 21, 2014 48.75 49.11 48.68 48.80 1,559,580 -0.02(-0.04%)
Aug 20, 2014 48.69 48.86 48.39 48.82 1,061,602 +0.08(+0.16%)
Aug 19, 2014 48.19 48.78 48.06 48.75 981,573 +0.59(+1.23%)
Aug 18, 2014 48.26 48.44 48.02 48.15 1,565,457 -0.04(-0.08%)
Aug 15, 2014 47.97 48.27 47.73 48.19 1,823,538 +0.28(+0.58%)
Aug 14, 2014 47.60 47.93 47.47 47.91 1,045,981 +0.50(+1.05%)
Aug 13, 2014 47.09 47.49 46.95 47.42 982,036 +0.47(+0.99%)
Aug 12, 2014 46.96 47.18 46.85 46.95 1,226,856 -0.15(-0.32%)
Aug 11, 2014 47.18 47.44 46.96 47.10 938,016 -0.06(-0.12%)
Aug 08, 2014 46.28 46.99 46.04 47.16 1,629,941 +1.04(+2.26%)
Aug 07, 2014 45.76 46.43 45.76 46.12 2,348,832 +0.63(+1.39%)
Aug 06, 2014 45.30 45.74 45.19 45.48 4,522,435 -0.03(-0.06%)
Aug 05, 2014 46.21 46.45 45.36 45.51 1,760,564 -0.90(-1.94%)
Aug 04, 2014 46.82 46.89 45.72 46.41 2,197,240 -0.37(-0.80%)
Aug 01, 2014 46.45 47.13 46.36 46.78 1,336,130 +0.20(+0.42%)
Jul 31, 2014 47.57 47.64 46.54 46.59 1,754,725 -1.00(-2.10%)
Jul 30, 2014 48.34 48.60 47.47 47.59 2,343,548 -0.79(-1.63%)
Jul 29, 2014 48.56 48.85 48.28 48.38 2,602,470 -0.24(-0.49%)
Jul 28, 2014 47.79 48.73 47.79 48.62 1,263,443 +0.65(+1.36%)
Jul 25, 2014 48.36 48.57 47.73 47.97 1,657,994 -0.80(-1.63%)
Jul 24, 2014 48.34 48.79 48.14 48.76 2,344,273 +0.44(+0.90%)
Jul 23, 2014 48.08 48.33 47.83 48.32 2,163,514 +0.30(+0.63%)
Jul 22, 2014 48.12 48.12 47.79 48.02 1,134,537 +0.11(+0.22%)
Jul 21, 2014 48.39 48.39 47.84 47.91 1,641,886 -0.41(-0.85%)
Jul 18, 2014 48.06 48.45 47.71 48.32 1,209,723 +0.46(+0.96%)
Jul 17, 2014 47.90 48.22 47.81 47.86 1,916,228 -0.22(-0.46%)
Jul 16, 2014 48.10 48.12 47.58 48.09 1,095,277 +0.08(+0.17%)
Jul 15, 2014 47.62 48.08 47.57 48.00 2,229,503 +0.42(+0.88%)
Jul 14, 2014 47.97 48.15 47.58 47.59 1,039,914 -0.32(-0.67%)
Jul 11, 2014 48.08 48.27 47.86 47.91 992,271 -0.28(-0.59%)
Jul 10, 2014 47.55 48.22 47.49 48.19 1,516,317 +0.59(+1.25%)
Jul 09, 2014 47.91 48.08 47.40 47.60 1,531,337 -0.35(-0.72%)
Jul 08, 2014 47.50 48.08 47.38 47.95 1,063,315 +0.36(+0.76%)
Jul 07, 2014 47.47 47.88 47.40 47.59 1,554,521 +0.18(+0.39%)
Jul 03, 2014 47.53 47.40 47.40 47.40 1,389,592 -0.36(-0.75%)
Jul 02, 2014 48.56 48.66 47.56 47.76 2,072,793 -0.95(-1.96%)
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.