Indicators

DTE Energy (NY: DTE )

110.46 -0.30 (-0.27%)

Streaming Delayed Price Updated: 2:13 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	18.85	18.95	18.81	18.95	454,445	+0.11(+0.56%)
Nov 26, 2003	18.80	18.92	18.80	18.85	1,259,475	+0.08(+0.40%)
Nov 25, 2003	18.53	18.79	18.52	18.77	1,481,325	+0.30(+1.60%)
Nov 24, 2003	18.27	18.50	18.24	18.48	1,548,975	+0.20(+1.10%)
Nov 21, 2003	18.15	18.27	18.04	18.27	1,073,041	+0.13(+0.69%)
Nov 20, 2003	18.27	18.44	18.15	18.15	1,233,410	-0.29(-1.55%)
Nov 19, 2003	18.24	18.47	18.22	18.43	1,792,115	+0.15(+0.82%)
Nov 18, 2003	18.39	18.46	18.27	18.28	2,583,416	-0.01(-0.03%)
Nov 17, 2003	18.37	18.39	18.22	18.29	3,450,723	+0.06(+0.33%)
Nov 14, 2003	18.08	18.32	18.08	18.23	1,333,889	+0.05(+0.28%)
Nov 13, 2003	17.94	18.19	17.94	18.18	1,182,474	+0.17(+0.92%)
Nov 12, 2003	17.92	18.07	17.89	18.01	1,397,559	+0.09(+0.50%)
Nov 11, 2003	17.89	18.04	17.82	17.92	817,365	+0.04(+0.20%)
Nov 10, 2003	17.84	17.94	17.70	17.89	1,201,774	+0.07(+0.40%)
Nov 07, 2003	17.94	18.08	17.69	17.82	2,743,387	-0.12(-0.67%)
Nov 06, 2003	17.97	17.99	17.90	17.94	1,243,955	-0.08(-0.45%)
Nov 05, 2003	18.52	18.02	17.92	18.02	1,266,439	-0.11(-0.58%)
Nov 04, 2003	18.52	18.52	18.13	18.12	1,993,870	-0.47(-2.54%)

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.