Indicators

DTE Energy (NY: DTE )

116.55 -0.23 (-0.20%)

Streaming Delayed Price Updated: 10:54 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	54.64	55.16	54.63	54.59	1,926,399	-0.11(-0.20%)
Feb 26, 2016	56.11	56.28	54.68	54.70	1,776,591	-1.74(-3.08%)
Feb 25, 2016	56.02	56.48	55.81	56.44	876,722	+0.59(+1.06%)
Feb 24, 2016	55.61	56.06	55.29	55.85	1,056,933	+0.19(+0.35%)
Feb 23, 2016	55.14	55.84	54.98	55.65	1,023,170	+0.24(+0.43%)
Feb 22, 2016	55.17	55.65	54.96	55.41	1,233,704	+0.43(+0.79%)
Feb 19, 2016	55.13	55.29	54.58	54.98	1,346,010	-0.27(-0.49%)
Feb 18, 2016	54.75	55.61	54.54	55.25	1,537,759	+0.60(+1.09%)
Feb 17, 2016	54.87	55.05	54.23	54.65	2,026,605	-0.21(-0.38%)
Feb 16, 2016	54.28	54.92	54.01	54.86	2,086,115	+0.53(+0.98%)
Feb 12, 2016	54.34	54.33	54.33	54.33	1,548,877	-0.23(-0.43%)
Feb 11, 2016	55.76	56.10	54.53	54.56	2,316,242	-1.11(-1.99%)
Feb 10, 2016	55.57	56.31	54.38	55.67	3,458,691	-0.69(-1.22%)
Feb 09, 2016	55.83	56.53	55.67	56.36	2,250,930	+0.41(+0.73%)
Feb 08, 2016	56.35	56.98	55.31	55.95	2,709,067	-0.15(-0.27%)
Feb 05, 2016	55.92	56.37	55.18	56.10	2,737,630	-0.10(-0.18%)
Feb 04, 2016	56.42	56.82	56.09	56.20	2,139,323	-0.31(-0.55%)
Feb 03, 2016	56.24	57.00	55.87	56.51	2,737,690	+0.56(+1.01%)
Feb 02, 2016	55.26	56.01	55.15	55.95	1,934,650	+0.59(+1.07%)

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.