Indicators

DTE Energy (NY: DTE )

123.53 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	24.57	24.57	23.91	23.99	2,022,381	-0.56(-2.30%)
Sep 27, 2007	24.76	24.76	24.27	24.56	1,887,313	-0.01(-0.06%)
Sep 26, 2007	24.54	24.66	24.27	24.57	1,626,869	+0.21(+0.87%)
Sep 25, 2007	24.29	24.67	24.22	24.36	1,980,992	-0.01(-0.04%)
Sep 24, 2007	24.26	24.59	24.23	24.37	2,934,520	-0.01(-0.04%)
Sep 21, 2007	24.50	24.60	24.21	24.38	2,799,070	+0.15(+0.63%)
Sep 20, 2007	24.54	24.54	24.13	24.23	1,466,362	-0.31(-1.27%)
Sep 19, 2007	24.36	24.60	24.23	24.54	2,077,094	+0.26(+1.08%)
Sep 18, 2007	24.05	24.27	23.75	24.27	2,791,398	+0.40(+1.66%)
Sep 17, 2007	23.77	23.97	23.60	23.88	2,186,723	-0.27(-1.13%)
Sep 14, 2007	23.90	24.21	23.88	24.15	1,573,746	+0.19(+0.79%)
Sep 13, 2007	24.10	24.19	23.87	23.96	1,570,742	+0.05(+0.21%)
Sep 12, 2007	23.80	24.02	23.80	23.91	2,968,258	+0.10(+0.42%)
Sep 11, 2007	23.73	23.83	23.59	23.81	1,956,563	+0.18(+0.75%)
Sep 10, 2007	23.76	23.89	23.42	23.64	1,626,061	-0.00(-0.02%)
Sep 07, 2007	23.33	23.88	23.33	23.64	2,302,207	-0.37(-1.55%)
Sep 06, 2007	23.99	24.09	23.72	24.01	1,794,643	+0.05(+0.23%)
Sep 05, 2007	24.02	24.11	23.77	23.96	2,660,570	-0.08(-0.35%)

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.