Indicators

DTE Energy (NY: DTE )

115.98 +1.20 (+1.05%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	26.84	27.20	26.78	27.18	2,298,102	+0.31(+1.14%)
Apr 28, 2011	26.63	26.89	26.62	26.87	2,151,312	+0.18(+0.69%)
Apr 27, 2011	26.35	26.76	26.28	26.69	2,016,143	+0.40(+1.53%)
Apr 26, 2011	26.59	26.68	25.94	26.28	4,448,330	-0.29(-1.09%)
Apr 25, 2011	26.51	26.60	26.38	26.57	1,501,048	-0.03(-0.12%)
Apr 21, 2011	26.60	26.65	26.45	26.61	978,365	+0.04(+0.14%)
Apr 20, 2011	26.43	26.65	26.39	26.57	1,308,020	+0.38(+1.44%)
Apr 19, 2011	26.29	26.35	26.17	26.19	1,088,523	-0.05(-0.20%)
Apr 18, 2011	26.32	26.53	26.15	26.24	1,570,920	-0.29(-1.09%)
Apr 15, 2011	26.13	26.61	26.10	26.54	2,038,270	+0.52(+2.01%)
Apr 14, 2011	25.94	26.07	25.85	26.01	1,720,503	-0.06(-0.23%)
Apr 13, 2011	26.06	26.24	26.02	26.07	1,890,450	+0.07(+0.27%)
Apr 12, 2011	26.15	26.24	25.91	26.00	1,370,294	-0.20(-0.78%)
Apr 11, 2011	26.51	26.58	26.11	26.21	1,594,326	-0.26(-0.98%)
Apr 08, 2011	26.70	26.74	26.24	26.47	1,401,644	-0.16(-0.59%)
Apr 07, 2011	26.69	26.75	26.55	26.62	1,687,563	-0.08(-0.28%)
Apr 06, 2011	26.67	26.86	26.65	26.70	1,565,209	+0.08(+0.30%)
Apr 05, 2011	26.48	26.72	26.48	26.62	2,007,274	+0.06(+0.24%)
Apr 04, 2011	26.58	26.61	26.47	26.55	1,231,815	+0.01(+0.02%)

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.