Indicators

DTE Energy (NY: DTE )

110.57 -0.19 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.00	20.22	19.99	20.16	2,036,062	+0.14(+0.71%)
Nov 27, 2009	20.09	20.29	19.86	20.02	909,613	-0.38(-1.87%)
Nov 25, 2009	20.27	20.47	20.21	20.40	2,598,548	+0.16(+0.79%)
Nov 24, 2009	20.24	20.30	20.08	20.24	2,244,386	+0.07(+0.32%)
Nov 23, 2009	20.05	20.32	20.05	20.17	1,583,518	+0.23(+1.16%)
Nov 20, 2009	19.95	20.06	19.88	19.94	3,264,502	-0.09(-0.43%)
Nov 19, 2009	20.10	20.18	19.89	20.03	2,504,937	-0.21(-1.04%)
Nov 18, 2009	20.19	20.46	20.15	20.24	3,378,543	+0.03(+0.15%)
Nov 17, 2009	20.25	20.36	20.17	20.21	2,335,924	+0.01(+0.03%)
Nov 16, 2009	20.04	20.23	19.99	20.20	2,689,357	+0.26(+1.31%)
Nov 13, 2009	19.83	20.00	19.77	19.94	2,992,582	+0.12(+0.58%)
Nov 12, 2009	19.76	20.12	19.75	19.83	3,525,647	-0.03(-0.15%)
Nov 11, 2009	19.85	19.97	19.76	19.86	2,009,670	+0.11(+0.56%)
Nov 10, 2009	19.65	19.82	19.59	19.75	2,134,078	+0.05(+0.26%)
Nov 09, 2009	19.35	19.72	19.34	19.70	3,412,539	+0.43(+2.22%)
Nov 06, 2009	19.28	19.45	19.16	19.27	2,223,059	-0.10(-0.52%)
Nov 05, 2009	19.03	19.39	19.03	19.37	2,253,469	+0.41(+2.15%)
Nov 04, 2009	18.95	19.29	18.86	18.96	3,026,729	+0.07(+0.37%)
Nov 03, 2009	18.56	18.91	18.50	18.89	3,171,905	+0.27(+1.46%)

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.