Indicators

DTE Energy (NY: DTE )

116.60 -0.18 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	43.13	43.47	43.08	43.33	1,388,127	+0.31(+0.73%)
Feb 27, 2014	43.15	43.46	42.87	43.01	1,243,120	-0.16(-0.38%)
Feb 26, 2014	43.50	43.60	43.12	43.17	1,240,453	-0.19(-0.45%)
Feb 25, 2014	43.43	43.75	43.22	43.37	1,446,179	-0.02(-0.04%)
Feb 24, 2014	43.77	43.86	43.37	43.39	1,837,662	-0.26(-0.59%)
Feb 21, 2014	43.71	44.04	43.65	43.65	2,455,758	-0.02(-0.06%)
Feb 20, 2014	43.21	43.80	43.21	43.67	3,015,781	+0.52(+1.20%)
Feb 19, 2014	43.55	43.74	43.07	43.15	2,924,628	-0.39(-0.90%)
Feb 18, 2014	43.46	43.63	43.34	43.54	2,449,606	+0.24(+0.54%)
Feb 14, 2014	42.00	43.31	43.31	43.31	4,057,463	+1.30(+3.10%)
Feb 13, 2014	41.44	42.05	41.33	42.00	2,511,718	+0.40(+0.97%)
Feb 12, 2014	41.71	41.86	41.52	41.60	1,595,026	-0.12(-0.29%)
Feb 11, 2014	41.12	41.73	41.09	41.72	1,967,401	+0.53(+1.27%)
Feb 10, 2014	40.87	41.21	40.61	41.19	1,532,944	+0.21(+0.50%)
Feb 07, 2014	40.87	41.05	40.74	40.99	1,775,451	+0.19(+0.46%)
Feb 06, 2014	40.57	40.84	40.37	40.80	1,378,154	+0.32(+0.79%)
Feb 05, 2014	40.60	40.63	40.35	40.48	1,844,049	-0.25(-0.61%)
Feb 04, 2014	41.21	41.26	40.32	40.73	2,854,584	-0.31(-0.75%)

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.