Indicators

DTE Energy (NY: DTE )

115.06 -2.12 (-1.81%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	20.26	20.55	20.25	20.52	3,122,599	+0.26(+1.28%)
Feb 26, 2004	20.24	20.34	20.21	20.26	1,240,522	+0.00(+0.00%)
Feb 25, 2004	20.11	20.30	20.09	20.26	1,312,485	+0.15(+0.76%)
Feb 24, 2004	20.11	20.18	20.03	20.11	989,736	-0.06(-0.28%)
Feb 23, 2004	20.14	20.28	20.13	20.17	975,344	+0.01(+0.03%)
Feb 20, 2004	20.39	20.44	20.11	20.16	2,663,219	-0.08(-0.38%)
Feb 19, 2004	20.29	20.68	20.17	20.24	2,447,922	+0.01(+0.05%)
Feb 18, 2004	19.98	20.25	19.96	20.23	1,535,274	+0.24(+1.19%)
Feb 17, 2004	19.95	20.04	19.91	19.99	925,857	+0.11(+0.56%)
Feb 13, 2004	19.95	20.10	19.86	19.88	1,049,081	-0.11(-0.53%)
Feb 12, 2004	20.18	20.20	19.96	19.98	1,466,663	-0.20(-1.01%)
Feb 11, 2004	20.12	20.29	19.99	20.19	1,570,960	-0.01(-0.03%)
Feb 10, 2004	20.10	20.28	20.02	20.19	1,628,136	+0.11(+0.53%)
Feb 09, 2004	19.88	20.10	19.88	20.09	1,472,972	+0.25(+1.28%)
Feb 06, 2004	19.30	19.85	19.29	19.83	2,948,902	+0.52(+2.71%)
Feb 05, 2004	19.39	19.47	19.23	19.31	2,170,717	-0.14(-0.73%)
Feb 04, 2004	19.56	19.65	19.39	19.45	1,364,732	-0.29(-1.49%)
Feb 03, 2004	19.65	19.81	19.54	19.75	1,973,952	+0.01(+0.05%)

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.