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

DTE Energy (NY: DTE )

110.55 -0.21 (-0.19%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 18, 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 (%)
Jul 31, 2017 72.07 72.40 71.78 72.26 1,274,124 +0.23(+0.32%)
Jul 28, 2017 72.47 72.54 71.88 72.03 946,917 -0.43(-0.59%)
Jul 27, 2017 72.46 72.52 71.87 72.46 1,775,000 -0.02(-0.03%)
Jul 26, 2017 72.22 72.90 71.41 72.48 1,421,475 +0.73(+1.02%)
Jul 25, 2017 71.85 71.94 71.39 71.75 1,394,488 -0.05(-0.07%)
Jul 24, 2017 72.88 72.88 71.80 71.80 1,413,642 -1.06(-1.45%)
Jul 21, 2017 72.04 72.86 71.92 72.86 1,008,306 +0.79(+1.10%)
Jul 20, 2017 71.76 72.17 71.59 72.07 1,939,538 +0.56(+0.78%)
Jul 19, 2017 71.44 71.62 71.06 71.51 1,186,755 +0.13(+0.18%)
Jul 18, 2017 71.68 71.73 71.29 71.38 2,321,203 -0.22(-0.31%)
Jul 17, 2017 71.13 71.67 70.87 71.60 1,281,793 +0.47(+0.65%)
Jul 14, 2017 71.22 71.46 70.99 71.13 756,905 +0.34(+0.48%)
Jul 13, 2017 71.12 71.41 70.74 70.80 1,033,132 -0.47(-0.66%)
Jul 12, 2017 71.24 71.44 71.05 71.27 1,013,368 +0.61(+0.87%)
Jul 11, 2017 70.87 71.01 70.32 70.66 1,578,918 -0.17(-0.24%)
Jul 10, 2017 71.23 71.38 70.80 70.82 1,282,585 -0.22(-0.31%)
Jul 07, 2017 71.11 71.40 70.97 71.05 1,075,704 +0.06(+0.09%)
Jul 06, 2017 71.00 71.15 70.77 70.99 1,401,266 -0.18(-0.26%)
Jul 05, 2017 71.31 71.41 70.78 71.17 1,709,632 -0.07(-0.09%)
Jul 03, 2017 71.58 71.78 71.17 71.24 920,982 -0.17(-0.24%)
Jun 30, 2017 71.69 72.03 71.36 71.40 1,552,023 -0.09(-0.12%)
Jun 29, 2017 71.38 71.74 70.96 71.49 1,928,646 -0.22(-0.30%)
Jun 28, 2017 72.99 73.10 71.67 71.71 1,792,376 -0.97(-1.33%)
Jun 27, 2017 73.58 73.81 72.56 72.67 1,100,901 -1.17(-1.58%)
Jun 26, 2017 73.57 74.41 73.26 73.84 965,826 +0.34(+0.47%)
Jun 23, 2017 73.89 74.21 73.38 73.50 1,510,680 -0.47(-0.63%)
Jun 22, 2017 74.27 74.43 73.95 73.96 1,086,254 -0.37(-0.50%)
Jun 21, 2017 74.93 75.01 73.83 74.33 1,125,908 -0.60(-0.80%)
Jun 20, 2017 74.83 75.16 74.78 74.93 1,131,138 +0.08(+0.11%)
Jun 19, 2017 75.03 75.03 74.49 74.85 1,120,958 -0.20(-0.26%)
Jun 16, 2017 74.86 75.08 74.68 75.05 2,021,211 +0.43(+0.57%)
Jun 15, 2017 74.02 74.70 73.71 74.62 1,305,029 +0.60(+0.82%)
Jun 14, 2017 73.76 74.12 73.66 74.02 1,136,602 +0.72(+0.99%)
Jun 13, 2017 72.92 73.32 72.71 73.30 667,194 +0.29(+0.40%)
Jun 12, 2017 73.01 73.36 72.36 73.00 1,104,905 -0.01(-0.01%)
Jun 09, 2017 72.79 73.09 72.53 73.01 1,205,336 +0.00(+0.00%)
Jun 08, 2017 74.14 72.62 73.01 1,993,098 -1.11(-1.49%)
Jun 07, 2017 73.99 74.28 73.75 74.11 908,029 +0.31(+0.43%)
Jun 06, 2017 74.05 74.13 73.67 73.80 805,822 -0.03(-0.05%)
Jun 05, 2017 74.10 74.29 73.75 73.83 956,460 -0.48(-0.65%)
Jun 02, 2017 74.48 74.48 73.89 74.31 857,567 +0.35(+0.47%)
Jun 01, 2017 73.28 74.01 72.94 73.97 976,103 +0.60(+0.81%)
May 31, 2017 73.17 73.62 73.13 73.37 1,480,296 +0.25(+0.34%)
May 30, 2017 72.94 73.35 72.63 73.12 1,301,263 +0.18(+0.25%)
May 26, 2017 72.70 73.14 72.68 72.94 678,959 -0.07(-0.09%)
May 25, 2017 72.38 73.08 72.08 73.01 1,027,172 +0.71(+0.98%)
May 24, 2017 71.87 72.32 71.85 72.30 807,025 +0.37(+0.51%)
May 23, 2017 71.68 72.52 71.65 71.93 1,202,265 +0.22(+0.31%)
May 22, 2017 70.98 71.76 70.97 71.71 1,138,426 +0.68(+0.95%)
May 19, 2017 70.63 71.09 70.08 71.03 1,331,673 +0.46(+0.65%)
May 18, 2017 70.70 71.15 70.07 70.57 1,041,391 +0.11(+0.16%)
May 17, 2017 70.21 70.82 70.22 70.46 936,310 +0.25(+0.35%)
May 16, 2017 70.91 71.11 70.11 70.21 797,443 -0.77(-1.09%)
May 15, 2017 70.56 71.02 70.42 70.98 992,642 +0.36(+0.50%)
May 12, 2017 70.22 70.63 70.21 70.62 779,216 +0.44(+0.63%)
May 11, 2017 69.81 70.19 69.56 70.18 816,411 +0.09(+0.13%)
May 10, 2017 69.67 70.09 69.64 70.09 960,359 +0.44(+0.63%)
May 09, 2017 69.99 70.01 69.52 69.65 842,998 -0.35(-0.50%)
May 08, 2017 70.18 70.18 69.56 70.00 763,627 -0.03(-0.05%)
May 05, 2017 69.98 70.44 69.86 70.03 1,004,884 +0.23(+0.34%)
May 04, 2017 69.52 69.86 69.19 69.80 1,422,936 +0.23(+0.34%)
May 03, 2017 69.73 69.93 69.54 69.56 714,729 -0.28(-0.40%)
May 02, 2017 69.77 70.03 69.56 69.85 956,101 +0.21(+0.31%)
May 01, 2017 70.18 70.18 69.38 69.63 717,377 -0.44(-0.62%)
Apr 28, 2017 70.34 70.38 69.85 70.07 1,254,129 -0.32(-0.46%)
Apr 27, 2017 70.13 70.88 69.91 70.39 1,986,466 +0.42(+0.60%)
Apr 26, 2017 69.70 70.45 69.68 69.97 1,829,428 +0.11(+0.15%)
Apr 25, 2017 69.72 70.03 69.55 69.86 1,303,002 -0.11(-0.16%)
Apr 24, 2017 69.77 69.99 69.39 69.97 1,453,550 +0.33(+0.48%)
Apr 21, 2017 69.27 69.95 69.27 69.64 2,447,958 +0.34(+0.49%)
Apr 20, 2017 69.56 69.48 68.82 69.30 1,350,244 -0.27(-0.39%)
Apr 19, 2017 69.97 70.03 69.28 69.56 794,049 -0.39(-0.56%)
Apr 18, 2017 69.94 70.23 69.74 69.95 983,308 -0.01(-0.02%)
Apr 17, 2017 69.41 70.01 69.41 69.97 1,406,352 +0.62(+0.90%)
Apr 13, 2017 69.62 69.74 68.93 69.34 1,233,879 -0.30(-0.43%)
Apr 12, 2017 69.20 69.73 68.86 69.65 1,410,746 +0.56(+0.80%)
Apr 11, 2017 69.14 69.30 68.70 69.09 1,128,649 -0.05(-0.07%)
Apr 10, 2017 68.89 69.29 68.55 69.14 1,357,335 +0.15(+0.22%)
Apr 07, 2017 69.12 69.42 68.88 68.98 1,179,304 +0.00(+0.00%)
Apr 06, 2017 68.85 69.13 68.58 68.98 1,153,603 -0.11(-0.16%)
Apr 05, 2017 68.43 69.17 68.25 69.09 1,651,117 +0.60(+0.87%)
Apr 04, 2017 68.20 68.78 67.90 68.49 1,116,248 +0.39(+0.57%)
Apr 03, 2017 68.30 68.39 67.64 68.10 1,900,354 -0.30(-0.44%)
Mar 31, 2017 67.80 68.48 67.80 68.41 2,023,880 +0.56(+0.83%)
Mar 30, 2017 68.04 68.27 67.64 67.84 864,832 -0.34(-0.50%)
Mar 29, 2017 67.98 68.36 67.62 68.18 1,261,288 +0.05(+0.08%)
Mar 28, 2017 68.14 68.49 67.82 68.13 1,286,563 -0.13(-0.19%)
Mar 27, 2017 68.73 68.91 67.96 68.26 1,142,731 -0.19(-0.27%)
Mar 24, 2017 68.16 68.56 67.98 68.45 862,461 +0.38(+0.56%)
Mar 23, 2017 68.15 68.73 67.90 68.06 958,401 -0.19(-0.27%)
Mar 22, 2017 68.33 68.73 67.94 68.25 1,135,265 +0.27(+0.40%)
Mar 21, 2017 67.11 68.26 67.11 67.98 1,462,249 +0.83(+1.24%)
Mar 20, 2017 67.66 67.87 67.00 67.15 1,002,195 -0.45(-0.66%)
Mar 17, 2017 67.30 67.96 67.15 67.60 2,519,093 +0.46(+0.69%)
Mar 16, 2017 67.95 67.95 66.87 67.13 1,475,197 -1.02(-1.50%)
Mar 15, 2017 67.05 68.42 66.78 68.15 1,520,624 +1.38(+2.06%)
Mar 14, 2017 66.94 67.01 66.57 66.78 1,153,006 -0.08(-0.12%)
Mar 13, 2017 66.62 66.91 66.47 66.86 1,344,354 +0.23(+0.35%)
Mar 10, 2017 66.72 66.91 66.35 66.63 1,371,202 +0.36(+0.54%)
Mar 09, 2017 66.53 67.02 66.09 66.27 1,567,479 -0.26(-0.39%)
Mar 08, 2017 66.88 67.03 66.40 66.53 1,332,091 -0.96(-1.42%)
Mar 07, 2017 67.50 67.74 67.34 67.48 1,543,935 -0.07(-0.11%)
Mar 06, 2017 67.09 67.75 66.89 67.56 1,388,140 +0.35(+0.52%)
Mar 03, 2017 67.54 67.54 66.77 67.20 1,608,994 -0.27(-0.40%)
Mar 02, 2017 66.99 67.85 66.83 67.48 948,290 +0.41(+0.61%)
Mar 01, 2017 66.87 67.66 66.19 67.06 1,673,877 -0.31(-0.45%)
Feb 28, 2017 67.02 67.48 66.85 67.37 1,302,070 +0.52(+0.78%)
Feb 27, 2017 67.07 67.07 66.56 66.85 714,685 -0.33(-0.48%)
Feb 24, 2017 66.83 67.44 66.67 67.18 1,527,210 +0.67(+1.01%)
Feb 23, 2017 66.05 66.61 65.92 66.51 1,550,281 +0.53(+0.80%)
Feb 22, 2017 65.65 66.04 65.41 65.98 1,037,963 +0.23(+0.34%)
Feb 21, 2017 65.21 65.90 64.92 65.76 1,084,660 +0.55(+0.85%)
Feb 17, 2017 65.20 65.20 65.20 0 -0.37(-0.56%)
Feb 16, 2017 65.10 65.79 64.87 65.57 1,649,376 +0.47(+0.72%)
Feb 15, 2017 64.77 65.19 64.56 65.10 1,538,343 -0.17(-0.25%)
Feb 14, 2017 64.85 65.41 64.85 65.26 2,061,047 +0.09(+0.14%)
Feb 13, 2017 64.72 65.20 64.60 65.17 1,224,100 +0.47(+0.73%)
Feb 10, 2017 64.35 64.84 64.17 64.70 1,765,745 +0.10(+0.15%)
Feb 09, 2017 65.16 65.78 64.32 64.60 2,629,986 -1.01(-1.54%)
Feb 08, 2017 65.54 65.92 65.26 65.61 1,822,824 +0.22(+0.34%)
Feb 07, 2017 65.42 65.57 65.14 65.39 1,348,550 +0.19(+0.30%)
Feb 06, 2017 65.72 65.95 65.06 65.20 1,732,380 -0.60(-0.91%)
Feb 03, 2017 65.88 65.98 65.44 65.80 1,913,825 +0.04(+0.06%)
Feb 02, 2017 65.22 66.03 64.94 65.76 1,428,630 +0.68(+1.04%)
Feb 01, 2017 65.26 65.59 64.58 65.08 2,103,371 -0.47(-0.72%)
Jan 31, 2017 64.71 65.65 64.64 65.55 1,916,774 +0.99(+1.53%)
Jan 30, 2017 64.75 64.83 64.18 64.56 1,260,802 +0.03(+0.05%)
Jan 27, 2017 65.36 65.54 64.45 64.53 1,484,468 -0.74(-1.14%)
Jan 26, 2017 65.07 65.56 64.90 65.27 901,431 +0.19(+0.29%)
Jan 25, 2017 64.82 65.13 64.47 65.08 1,698,124 -0.01(-0.02%)
Jan 24, 2017 64.98 65.30 64.83 65.10 728,768 -0.05(-0.07%)
Jan 23, 2017 65.50 65.57 65.08 65.14 665,220 -0.25(-0.38%)
Jan 20, 2017 65.44 65.84 65.14 65.39 937,121 +0.17(+0.26%)
Jan 19, 2017 65.36 65.59 64.94 65.22 1,888,937 -0.50(-0.76%)
Jan 18, 2017 65.80 66.09 65.60 65.72 1,177,401 -0.21(-0.31%)
Jan 17, 2017 65.49 66.11 65.41 65.92 871,830 +0.60(+0.92%)
Jan 13, 2017 65.32 65.32 65.32 0 -0.05(-0.07%)
Jan 12, 2017 65.40 65.54 65.03 65.37 923,696 -0.03(-0.04%)
Jan 11, 2017 64.75 65.46 64.67 65.40 1,069,329 +0.65(+1.01%)
Jan 10, 2017 65.08 65.10 64.52 64.75 1,563,487 -0.30(-0.46%)
Jan 09, 2017 65.46 65.84 64.96 65.04 2,380,534 -0.65(-0.99%)
Jan 06, 2017 65.36 65.89 65.22 65.70 1,499,766 +0.17(+0.26%)
Jan 05, 2017 65.54 65.65 64.93 65.52 1,879,700 +0.09(+0.13%)
Jan 04, 2017 65.35 65.82 65.17 65.44 1,618,334 +0.17(+0.26%)
Jan 03, 2017 65.62 65.68 65.00 65.26 1,821,307 -0.20(-0.30%)
Dec 30, 2016 65.46 65.46 65.46 0 -0.28(-0.42%)
Dec 29, 2016 65.23 65.83 65.04 65.74 885,906 +0.66(+1.02%)
Dec 28, 2016 65.64 65.64 64.96 65.08 795,409 -0.48(-0.73%)
Dec 27, 2016 65.50 65.67 65.15 65.56 585,207 -0.06(-0.09%)
Dec 23, 2016 65.62 65.62 65.62 0 +0.15(+0.23%)
Dec 22, 2016 65.31 65.72 64.94 65.46 836,101 +0.20(+0.31%)
Dec 21, 2016 65.45 65.79 65.23 65.26 896,443 -0.27(-0.42%)
Dec 20, 2016 65.30 65.79 65.09 65.54 1,177,312 +0.23(+0.35%)
Dec 19, 2016 65.51 65.58 64.89 65.31 1,608,835 +0.05(+0.08%)
Dec 16, 2016 64.23 65.42 64.23 65.26 2,182,981 +1.00(+1.56%)
Dec 15, 2016 63.88 64.30 63.28 64.25 1,624,944 +0.40(+0.63%)
Dec 14, 2016 65.55 65.83 63.66 63.85 2,200,981 -1.32(-2.02%)
Dec 13, 2016 64.89 65.29 64.64 65.17 1,395,531 +0.32(+0.50%)
Dec 12, 2016 63.98 64.90 63.65 64.85 1,569,751 +0.64(+1.00%)
Dec 09, 2016 63.45 64.31 63.32 64.21 1,325,624 +0.83(+1.31%)
Dec 08, 2016 63.38 63.65 62.71 63.38 1,677,730 -0.47(-0.73%)
Dec 07, 2016 62.84 63.95 62.84 63.85 2,195,423 +1.13(+1.80%)
Dec 06, 2016 62.75 63.18 62.55 62.72 1,225,272 +0.07(+0.12%)
Dec 05, 2016 62.38 62.67 61.78 62.65 2,275,342 -0.03(-0.05%)
Dec 02, 2016 62.17 62.86 61.97 62.68 2,804,072 +1.00(+1.62%)
Dec 01, 2016 60.94 61.71 60.74 61.68 2,380,514 +0.34(+0.56%)
Nov 30, 2016 62.24 62.39 61.31 61.33 1,912,885 -1.79(-2.83%)
Nov 29, 2016 62.78 63.59 62.74 63.12 1,161,619 +0.00(+0.00%)
Nov 28, 2016 62.18 63.28 62.04 63.12 1,631,157 +1.17(+1.88%)
Nov 25, 2016 61.18 62.09 61.18 61.95 659,845 +0.90(+1.48%)
Nov 23, 2016 61.05 61.05 61.05 0 -0.77(-1.25%)
Nov 22, 2016 61.30 62.10 60.95 61.82 2,417,067 +1.02(+1.68%)
Nov 21, 2016 60.33 60.81 60.19 60.80 1,173,807 +0.70(+1.16%)
Nov 18, 2016 60.37 60.76 59.90 60.10 1,331,410 -0.30(-0.50%)
Nov 17, 2016 60.32 60.82 60.32 60.41 1,098,122 -0.18(-0.30%)
Nov 16, 2016 61.57 61.99 60.16 60.59 1,926,952 -0.94(-1.53%)
Nov 15, 2016 60.54 61.88 60.52 61.53 2,649,009 +1.32(+2.20%)
Nov 14, 2016 59.75 60.48 59.30 60.21 2,094,405 +0.27(+0.45%)
Nov 11, 2016 60.00 60.97 59.77 59.94 1,233,469 -0.20(-0.34%)
Nov 10, 2016 60.75 60.77 59.07 60.14 2,666,949 -0.72(-1.18%)
Nov 09, 2016 62.43 62.43 60.79 60.86 2,087,670 -2.49(-3.93%)
Nov 08, 2016 62.91 63.77 62.67 63.35 1,532,061 +0.57(+0.90%)
Nov 07, 2016 61.68 62.81 61.11 62.78 1,252,228 +1.45(+2.36%)
Nov 04, 2016 61.84 62.40 61.32 61.33 1,622,697 -0.12(-0.19%)
Nov 03, 2016 61.14 61.72 60.91 61.45 1,072,880 +0.06(+0.10%)
Nov 02, 2016 62.08 62.08 60.91 61.39 1,378,080 -0.73(-1.18%)
Nov 01, 2016 63.25 63.25 62.03 62.13 1,440,646 -1.13(-1.79%)
Oct 31, 2016 62.16 63.61 62.05 63.26 2,264,862 +1.36(+2.20%)
Oct 28, 2016 61.71 62.21 61.53 61.89 1,590,993 +0.16(+0.27%)
Oct 27, 2016 61.56 61.95 61.32 61.73 2,512,804 -0.14(-0.22%)
Oct 26, 2016 62.29 62.38 61.33 61.87 1,828,555 -0.06(-0.10%)
Oct 25, 2016 61.18 61.95 61.16 61.93 1,749,204 +0.56(+0.91%)
Oct 24, 2016 61.35 61.60 60.94 61.37 1,471,871 +0.26(+0.42%)
Oct 21, 2016 60.72 61.36 60.72 61.11 1,452,278 -0.24(-0.39%)
Oct 20, 2016 61.28 61.84 61.08 61.35 1,793,710 +0.23(+0.38%)
Oct 19, 2016 61.22 61.32 60.72 61.12 1,254,455 -0.05(-0.09%)
Oct 18, 2016 61.22 61.42 60.48 61.17 1,881,354 +0.30(+0.49%)
Oct 17, 2016 60.79 61.05 60.60 60.87 1,900,352 +0.26(+0.42%)
Oct 14, 2016 60.93 61.15 60.56 60.62 1,737,077 -0.48(-0.79%)
Oct 13, 2016 60.50 61.35 60.39 61.10 3,002,945 +0.65(+1.07%)
Oct 12, 2016 60.26 60.75 60.12 60.45 1,849,666 +0.10(+0.16%)
Oct 11, 2016 60.72 60.81 60.22 60.35 2,307,957 -0.49(-0.81%)
Oct 10, 2016 60.65 61.01 60.56 60.85 2,112,003 +0.36(+0.59%)
Oct 07, 2016 61.17 61.57 60.48 60.49 3,326,606 -0.27(-0.44%)
Oct 06, 2016 60.25 61.03 59.91 60.76 3,708,506 +0.26(+0.44%)
Oct 05, 2016 60.33 61.02 59.79 60.50 4,043,381 +0.40(+0.67%)
Oct 04, 2016 61.10 61.13 59.82 60.10 4,098,076 -1.07(-1.76%)
Oct 03, 2016 61.57 61.65 60.53 61.17 2,840,557 -0.55(-0.89%)
Sep 30, 2016 61.57 62.49 61.57 61.72 4,860,985 +0.41(+0.67%)
Sep 29, 2016 62.19 62.19 61.25 61.31 4,499,046 -1.21(-1.93%)
Sep 28, 2016 62.88 62.94 61.97 62.51 1,970,629 -0.13(-0.20%)
Sep 27, 2016 63.93 64.31 62.56 62.64 2,750,540 -1.03(-1.61%)
Sep 26, 2016 63.76 64.08 63.51 63.67 1,195,858 -0.14(-0.23%)
Sep 23, 2016 63.34 64.08 62.98 63.81 1,723,907 +0.45(+0.72%)
Sep 22, 2016 63.34 63.62 62.96 63.36 1,352,261 +0.20(+0.32%)
Sep 21, 2016 61.80 63.21 61.80 63.15 1,884,945 +1.29(+2.09%)
Sep 20, 2016 62.46 62.59 61.86 61.86 1,130,577 -0.34(-0.54%)
Sep 19, 2016 61.80 62.24 61.68 62.20 1,425,291 +0.55(+0.90%)
Sep 16, 2016 60.67 61.72 60.33 61.64 2,296,952 +0.82(+1.34%)
Sep 15, 2016 60.37 60.91 60.03 60.83 1,475,940 +0.49(+0.81%)
Sep 14, 2016 59.79 60.40 59.58 60.34 2,402,893 +0.65(+1.09%)
Sep 13, 2016 60.37 60.37 59.20 59.69 1,566,732 -0.79(-1.31%)
Sep 12, 2016 59.56 60.63 59.41 60.48 1,828,184 +1.02(+1.71%)
Sep 09, 2016 61.48 61.48 59.43 59.46 1,704,282 -2.29(-3.70%)
Sep 08, 2016 61.46 61.96 61.33 61.74 1,456,239 -0.03(-0.04%)
Sep 07, 2016 61.45 61.84 61.06 61.77 1,538,998 +0.25(+0.40%)
Sep 06, 2016 61.12 61.94 61.07 61.52 1,252,202 +0.63(+1.03%)
Sep 02, 2016 60.27 60.90 60.90 60.90 1,282,404 +0.65(+1.07%)
Sep 01, 2016 60.60 60.71 60.09 60.25 1,344,653 -0.45(-0.74%)
Aug 31, 2016 60.50 60.79 60.27 60.70 1,667,440 +0.27(+0.44%)
Aug 30, 2016 61.18 61.41 60.33 60.43 835,732 -0.67(-1.10%)
Aug 29, 2016 60.71 61.23 60.71 61.10 1,299,254 +0.61(+1.00%)
Aug 26, 2016 62.23 62.49 60.43 60.50 1,342,114 -1.68(-2.70%)
Aug 25, 2016 62.03 62.32 61.85 62.18 1,052,592 +0.15(+0.24%)
Aug 24, 2016 61.70 62.05 61.29 62.03 1,130,613 +0.21(+0.34%)
Aug 23, 2016 62.20 62.44 61.80 61.82 894,413 -0.33(-0.54%)
Aug 22, 2016 62.01 62.34 61.84 62.15 682,257 +0.27(+0.44%)
Aug 19, 2016 62.91 63.07 61.57 61.88 2,209,134 -1.29(-2.05%)
Aug 18, 2016 62.03 63.17 62.03 63.17 3,163,615 +1.05(+1.69%)
Aug 17, 2016 60.91 62.34 60.55 62.12 2,792,001 +0.91(+1.48%)
Aug 16, 2016 61.74 61.74 60.97 61.21 2,065,971 -0.71(-1.14%)
Aug 15, 2016 62.97 63.13 61.89 61.91 1,096,756 -1.06(-1.68%)
Aug 12, 2016 62.87 63.36 62.86 62.97 1,081,890 +0.33(+0.52%)
Aug 11, 2016 62.49 62.69 62.25 62.65 1,075,779 +0.20(+0.32%)
Aug 10, 2016 62.46 62.59 62.11 62.44 892,884 +0.18(+0.28%)
Aug 09, 2016 62.19 62.57 61.92 62.27 875,248 +0.14(+0.22%)
Aug 08, 2016 62.23 62.69 61.82 62.13 1,164,919 -0.01(-0.01%)
Aug 05, 2016 63.17 63.20 62.01 62.14 1,686,011 -1.19(-1.88%)
Aug 04, 2016 63.16 63.80 63.07 63.33 899,566 +0.16(+0.26%)
Aug 03, 2016 64.04 64.18 62.88 63.16 1,364,559 -0.96(-1.50%)
Aug 02, 2016 64.15 64.32 63.78 64.12 2,147,224 -0.03(-0.04%)
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.