Indicators

DTE Energy (NY: DTE )

117.18 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	47.83	48.08	47.63	47.87	3,126,088	+0.08(+0.17%)
Jun 27, 2014	47.70	48.00	47.50	47.79	1,538,833	+0.00(+0.00%)
Jun 26, 2014	47.89	47.98	47.44	47.79	2,201,502	-0.18(-0.38%)
Jun 25, 2014	47.56	48.06	47.56	47.98	1,338,193	+0.20(+0.42%)
Jun 24, 2014	47.54	47.94	47.52	47.77	750,748	+0.15(+0.31%)
Jun 23, 2014	47.71	47.94	47.36	47.63	892,310	-0.10(-0.21%)
Jun 20, 2014	47.93	47.98	47.67	47.73	1,623,850	-0.02(-0.05%)
Jun 19, 2014	47.39	47.78	47.24	47.75	1,515,693	+0.51(+1.08%)
Jun 18, 2014	46.06	47.26	46.03	47.24	1,431,682	+1.15(+2.49%)
Jun 17, 2014	46.07	46.26	45.84	46.09	1,022,266	-0.17(-0.37%)
Jun 16, 2014	45.76	46.55	45.71	46.26	1,548,293	+0.48(+1.05%)
Jun 13, 2014	45.56	45.95	45.30	45.78	1,040,403	+0.18(+0.39%)
Jun 12, 2014	45.29	45.63	44.73	45.60	1,394,556	+0.38(+0.85%)
Jun 11, 2014	45.64	45.79	45.21	45.22	1,440,538	-0.54(-1.19%)
Jun 10, 2014	45.95	46.00	45.65	45.76	1,207,176	-0.69(-1.50%)
Jun 06, 2014	46.68	46.96	46.43	46.46	1,003,662	-0.18(-0.39%)
Jun 05, 2014	46.69	46.81	46.37	46.64	1,242,996	+0.20(+0.42%)
Jun 04, 2014	46.38	46.53	46.19	46.45	1,086,106	+0.00(+0.00%)
Jun 03, 2014	46.31	46.59	46.16	46.45	980,092	+0.02(+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.