Skip to main content

DTE Energy (NY: DTE )

112.05 +0.75 (+0.67%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 21.61 21.69 21.32 21.32 2,572,670 -0.18(-0.85%)
Jan 28, 2010 21.71 21.72 21.47 21.51 2,145,378 -0.18(-0.82%)
Jan 27, 2010 21.77 21.77 21.43 21.68 2,128,371 -0.15(-0.67%)
Jan 26, 2010 21.51 21.99 21.51 21.83 3,212,819 +0.19(+0.89%)
Jan 25, 2010 21.54 21.77 21.25 21.64 3,305,720 +0.30(+1.43%)
Jan 22, 2010 21.71 21.74 21.31 21.33 4,035,514 -0.40(-1.84%)
Jan 21, 2010 22.21 22.40 21.65 21.73 4,036,240 -0.52(-2.35%)
Jan 20, 2010 22.24 22.34 21.98 22.26 2,973,139 -0.23(-1.01%)
Jan 19, 2010 22.34 22.53 22.29 22.48 2,216,284 +0.20(+0.91%)
Jan 15, 2010 22.41 22.28 22.28 22.28 2,662,825 -0.18(-0.81%)
Jan 14, 2010 22.39 22.49 22.23 22.46 1,993,211 +0.09(+0.39%)
Jan 13, 2010 22.30 22.41 22.21 22.38 2,207,232 +0.20(+0.89%)
Jan 12, 2010 22.11 22.34 21.97 22.18 4,618,972 -0.02(-0.09%)
Jan 11, 2010 22.03 22.21 21.83 22.20 2,424,631 +0.31(+1.41%)
Jan 08, 2010 21.65 21.93 21.53 21.89 1,870,499 +0.17(+0.77%)
Jan 07, 2010 21.92 21.97 21.61 21.72 2,385,982 -0.20(-0.93%)
Jan 06, 2010 21.84 22.11 21.82 21.93 3,019,932 +0.09(+0.42%)
Jan 05, 2010 22.02 22.21 21.68 21.84 4,193,813 -0.25(-1.13%)
Jan 04, 2010 22.27 22.43 22.03 22.08 2,802,727 -0.03(-0.11%)
Dec 31, 2009 22.52 22.11 22.11 22.11 1,512,601 -0.39(-1.71%)
Dec 30, 2009 22.57 22.64 22.41 22.49 1,455,210 -0.13(-0.56%)
Dec 29, 2009 22.70 22.80 22.60 22.62 1,402,860 -0.02(-0.09%)
Dec 28, 2009 22.62 22.76 22.52 22.64 989,480 +0.04(+0.16%)
Dec 24, 2009 22.29 22.62 22.29 22.61 763,648 +0.32(+1.46%)
Dec 23, 2009 21.96 22.30 21.96 22.28 1,924,323 +0.28(+1.29%)
Dec 22, 2009 21.96 22.08 21.89 22.00 2,226,390 +0.04(+0.16%)
Dec 21, 2009 21.93 22.00 21.88 21.96 2,358,319 +0.16(+0.74%)
Dec 18, 2009 21.59 21.82 21.46 21.80 3,207,253 +0.25(+1.18%)
Dec 17, 2009 21.91 21.91 21.52 21.55 3,720,727 -0.63(-2.83%)
Dec 16, 2009 22.40 22.40 22.11 22.17 3,171,956 -0.11(-0.51%)
Dec 15, 2009 22.36 22.36 22.08 22.29 2,239,419 -0.12(-0.52%)
Dec 14, 2009 22.40 22.43 22.29 22.40 1,778,298 +0.11(+0.50%)
Dec 11, 2009 21.93 22.35 21.85 22.29 2,311,624 +0.38(+1.71%)
Dec 10, 2009 21.76 22.03 21.67 21.92 1,768,554 +0.23(+1.08%)
Dec 09, 2009 21.57 21.73 21.50 21.68 2,122,795 +0.07(+0.33%)
Dec 08, 2009 21.55 21.64 21.31 21.61 2,088,860 -0.02(-0.07%)
Dec 07, 2009 21.44 21.75 21.35 21.63 2,824,931 +0.24(+1.11%)
Dec 04, 2009 21.60 21.61 21.13 21.39 3,138,900 +0.03(+0.12%)
Dec 03, 2009 21.28 21.58 21.21 21.36 2,696,525 +0.12(+0.57%)
Dec 02, 2009 20.81 21.27 20.67 21.24 4,375,383 +0.45(+2.15%)
Dec 01, 2009 20.52 20.82 20.52 20.80 2,623,089 +0.45(+2.22%)
Nov 30, 2009 20.18 20.40 20.18 20.34 2,017,534 +0.14(+0.71%)
Nov 27, 2009 20.28 20.48 20.04 20.20 901,336 -0.39(-1.87%)
Nov 25, 2009 20.46 20.66 20.39 20.59 2,574,902 +0.16(+0.79%)
Nov 24, 2009 20.43 20.49 20.26 20.43 2,223,963 +0.07(+0.32%)
Nov 23, 2009 20.23 20.51 20.23 20.36 1,569,109 +0.23(+1.16%)
Nov 20, 2009 20.14 20.25 20.06 20.13 3,234,796 -0.09(-0.43%)
Nov 19, 2009 20.29 20.37 20.08 20.21 2,482,143 -0.21(-1.04%)
Nov 18, 2009 20.37 20.64 20.33 20.43 3,347,799 +0.03(+0.15%)
Nov 17, 2009 20.44 20.55 20.36 20.39 2,314,668 +0.00(+0.02%)
Nov 16, 2009 20.23 20.41 20.17 20.39 2,664,885 +0.26(+1.31%)
Nov 13, 2009 20.01 20.19 19.95 20.13 2,965,351 +0.12(+0.58%)
Nov 12, 2009 19.94 20.31 19.93 20.01 3,493,565 -0.03(-0.15%)
Nov 11, 2009 20.03 20.16 19.94 20.04 1,991,383 +0.11(+0.56%)
Nov 10, 2009 19.83 20.00 19.77 19.93 2,114,659 +0.05(+0.26%)
Nov 09, 2009 19.53 19.90 19.52 19.88 3,381,486 +0.43(+2.22%)
Nov 06, 2009 19.46 19.63 19.34 19.45 2,202,830 -0.10(-0.52%)
Nov 05, 2009 19.21 19.57 19.21 19.55 2,232,964 +0.41(+2.15%)
Nov 04, 2009 19.12 19.47 19.04 19.14 2,999,187 +0.07(+0.37%)
Nov 03, 2009 18.73 19.09 18.67 19.07 3,143,042 +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.