Indicators

DTE Energy (NY: DTE )

116.33 -0.27 (-0.23%)

Streaming Delayed Price Updated: 11:58 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	34.38	34.88	34.18	34.84	1,307,236	+0.34(+0.99%)
Dec 28, 2012	34.77	34.99	34.48	34.49	1,662,750	-0.39(-1.12%)
Dec 27, 2012	34.95	35.13	34.49	34.88	1,011,213	-0.12(-0.33%)
Dec 26, 2012	35.42	35.51	34.95	35.00	750,954	-0.39(-1.10%)
Dec 24, 2012	35.44	35.48	35.18	35.39	329,921	-0.10(-0.29%)
Dec 21, 2012	35.22	35.58	34.97	35.49	3,247,909	-0.03(-0.08%)
Dec 20, 2012	35.40	35.58	35.28	35.52	922,204	+0.16(+0.46%)
Dec 19, 2012	35.66	35.66	35.32	35.36	679,919	-0.24(-0.67%)
Dec 18, 2012	35.54	35.74	35.38	35.60	1,438,043	+0.06(+0.16%)
Dec 17, 2012	34.95	35.55	34.87	35.54	1,538,354	+0.74(+2.14%)
Dec 14, 2012	34.98	35.16	34.79	34.80	1,582,713	-0.22(-0.64%)
Dec 13, 2012	35.28	35.33	34.91	35.02	1,145,868	-0.35(-0.99%)
Dec 12, 2012	35.22	35.63	35.14	35.37	1,646,748	+0.15(+0.42%)
Dec 11, 2012	35.19	35.31	35.08	35.22	1,238,520	+0.08(+0.23%)
Dec 10, 2012	35.03	35.22	34.93	35.14	1,520,167	+0.06(+0.16%)
Dec 07, 2012	35.15	35.32	35.00	35.08	1,698,709	-0.09(-0.25%)
Dec 06, 2012	35.45	35.52	35.08	35.17	1,279,156	-0.21(-0.60%)
Dec 05, 2012	34.79	35.57	34.77	35.38	1,580,376	+0.62(+1.79%)

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.