Indicators

DTE Energy (NY: DTE )

116.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.85	13.95	13.56	13.58	0	-0.47(-3.36%)
Feb 26, 2009	14.55	14.64	14.00	14.05	2,927,733	-0.41(-2.81%)
Feb 25, 2009	14.72	14.81	14.29	14.46	4,318,406	-0.37(-2.46%)
Feb 24, 2009	14.28	14.93	14.19	14.82	4,639,922	+0.26(+1.81%)
Feb 23, 2009	15.04	15.19	14.42	14.56	3,322,039	-0.34(-2.28%)
Feb 20, 2009	15.28	15.29	14.68	14.90	0	-0.41(-2.65%)
Feb 19, 2009	15.60	15.64	15.24	15.30	2,059,137	-0.19(-1.21%)
Feb 18, 2009	15.69	15.69	15.35	15.49	3,193,430	-0.10(-0.62%)
Feb 17, 2009	16.35	16.35	15.59	15.59	2,825,778	-0.96(-5.82%)
Feb 13, 2009	16.63	16.77	16.47	16.55	0	-0.08(-0.46%)
Feb 12, 2009	16.73	16.77	16.27	16.63	3,260,405	-0.21(-1.26%)
Feb 11, 2009	16.97	17.11	16.70	16.84	2,676,115	-0.14(-0.84%)
Feb 10, 2009	17.57	17.69	16.91	16.98	2,550,882	-0.71(-4.01%)
Feb 09, 2009	17.71	17.72	17.42	17.69	1,919,988	-0.04(-0.23%)
Feb 06, 2009	17.54	17.88	17.39	17.73	2,400,783	+0.13(+0.75%)
Feb 05, 2009	17.43	17.68	17.20	17.60	2,495,275	+0.09(+0.52%)
Feb 04, 2009	17.54	17.61	17.33	17.51	2,404,436	+0.07(+0.41%)
Feb 03, 2009	17.56	17.59	17.36	17.44	2,109,030	-0.09(-0.49%)

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.