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 30, 2010	25.34	25.70	25.25	25.34	3,773	-0.13(-0.51%)
Sep 29, 2010	25.29	25.51	25.24	25.47	2,233,044	+0.10(+0.39%)
Sep 28, 2010	25.41	25.43	25.10	25.37	2,472,427	-0.02(-0.07%)
Sep 27, 2010	25.34	25.46	25.15	25.39	2,110,910	+0.09(+0.37%)
Sep 24, 2010	25.25	25.49	25.20	25.29	1,985,485	+0.20(+0.81%)
Sep 23, 2010	25.09	25.40	25.06	25.09	251	-0.36(-1.41%)
Sep 22, 2010	25.28	25.63	25.27	25.45	2,553,508	+0.07(+0.28%)
Sep 21, 2010	25.72	25.76	25.25	25.38	543	-0.31(-1.20%)
Sep 20, 2010	25.55	25.77	25.53	25.68	2,671,865	+0.13(+0.52%)
Sep 17, 2010	25.55	25.97	25.51	25.55	4,007,254	-0.77(-2.94%)
Sep 15, 2010	26.16	26.45	26.16	26.33	3,260,999	-0.03(-0.12%)
Sep 14, 2010	26.08	26.44	26.01	26.36	2,763,875	+0.22(+0.86%)
Sep 13, 2010	26.09	26.20	25.88	26.13	2,316,595	+0.20(+0.78%)
Sep 10, 2010	25.69	25.98	25.50	25.93	2,943,087	+0.20(+0.79%)
Sep 09, 2010	25.84	25.87	25.66	25.73	1,633,651	+0.08(+0.32%)
Sep 08, 2010	25.80	25.87	25.56	25.65	5,782,298	-0.13(-0.49%)
Sep 07, 2010	25.79	25.89	25.62	25.77	327	-0.20(-0.76%)
Sep 03, 2010	26.07	26.11	25.79	25.97	1,761,880	+0.06(+0.23%)
Sep 02, 2010	26.22	26.22	25.77	25.91	455	-0.22(-0.84%)

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.