Indicators

DTE Energy (NY: DTE )

112.06 -3.00 (-2.61%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	21.08	21.20	21.01	21.01	507,882	-0.08(-0.36%)
Feb 27, 2002	20.99	21.25	20.94	21.08	587,929	+0.07(+0.34%)
Feb 26, 2002	20.77	21.05	20.77	21.01	561,115	+0.22(+1.05%)
Feb 25, 2002	20.77	20.96	20.70	20.80	778,385	-0.08(-0.36%)
Feb 22, 2002	20.77	20.97	20.66	20.87	1,082,208	+0.05(+0.22%)
Feb 21, 2002	20.91	21.10	20.80	20.83	701,296	-0.09(-0.44%)
Feb 20, 2002	20.95	21.00	20.69	20.92	1,387,016	-0.03(-0.12%)
Feb 19, 2002	20.95	21.07	20.84	20.94	797,509	-0.07(-0.31%)
Feb 18, 2002	21.07	21.13	20.98	21.01	639,388	+0.00(+0.00%)
Feb 15, 2002	21.07	21.13	20.98	21.01	604,885	-0.06(-0.29%)
Feb 14, 2002	20.97	21.11	20.86	21.07	571,565	+0.09(+0.44%)
Feb 13, 2002	20.92	21.09	20.85	20.98	423,301	-0.01(-0.05%)
Feb 12, 2002	20.84	21.13	20.83	20.99	822,154	+0.17(+0.83%)
Feb 11, 2002	20.54	20.88	20.42	20.82	786,469	+0.11(+0.51%)
Feb 08, 2002	20.78	20.95	20.57	20.71	1,431,574	-0.09(-0.41%)
Feb 07, 2002	20.74	20.87	20.65	20.80	177,443	+0.25(+1.24%)
Feb 06, 2002	20.48	20.67	20.47	20.54	876,373	-0.06(-0.27%)
Feb 05, 2002	20.77	20.84	20.56	20.60	981,656	-0.20(-0.95%)
Feb 04, 2002	20.83	20.95	20.63	20.80	738,559	-0.03(-0.15%)

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.