Indicators

DTE Energy (NY: DTE )

114.46 -0.85 (-0.74%)

Streaming Delayed Price Updated: 1:19 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.61	21.69	21.32	21.32	2,572,680	-0.18(-0.85%)
Jan 28, 2010	21.71	21.72	21.47	21.51	2,145,386	-0.18(-0.82%)
Jan 27, 2010	21.77	21.77	21.43	21.68	2,128,379	-0.15(-0.67%)
Jan 26, 2010	21.51	21.99	21.51	21.83	3,212,831	+0.19(+0.89%)
Jan 25, 2010	21.54	21.77	21.25	21.64	3,305,733	+0.30(+1.43%)
Jan 22, 2010	21.71	21.74	21.31	21.33	4,035,530	-0.40(-1.84%)
Jan 21, 2010	22.21	22.40	21.65	21.73	4,036,256	-0.52(-2.35%)
Jan 20, 2010	22.24	22.34	21.98	22.26	2,973,150	-0.23(-1.01%)
Jan 19, 2010	22.34	22.53	22.29	22.48	2,216,293	+0.20(+0.91%)
Jan 15, 2010	22.41	22.28	22.28	22.28	2,662,835	-0.18(-0.81%)
Jan 14, 2010	22.39	22.49	22.23	22.46	1,993,218	+0.09(+0.39%)
Jan 13, 2010	22.30	22.41	22.21	22.38	2,207,241	+0.20(+0.89%)
Jan 12, 2010	22.11	22.34	21.97	22.18	4,618,990	-0.02(-0.09%)
Jan 11, 2010	22.03	22.21	21.83	22.20	2,424,641	+0.31(+1.41%)
Jan 08, 2010	21.65	21.93	21.53	21.89	1,870,506	+0.17(+0.77%)
Jan 07, 2010	21.92	21.97	21.61	21.72	2,385,992	-0.20(-0.93%)
Jan 06, 2010	21.84	22.11	21.82	21.93	3,019,944	+0.09(+0.42%)
Jan 05, 2010	22.02	22.21	21.68	21.84	4,193,829	-0.25(-1.13%)

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.