Indicators

DTE Energy (NY: DTE )

115.49 -0.84 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	27.50	27.57	27.07	27.13	2,162,237	-0.57(-2.04%)
Jul 28, 2011	27.90	28.11	27.44	27.69	2,067,536	+0.09(+0.34%)
Jul 27, 2011	27.76	27.80	27.53	27.60	1,380,320	-0.20(-0.72%)
Jul 26, 2011	27.95	27.95	27.71	27.80	1,000,547	-0.11(-0.39%)
Jul 25, 2011	27.66	28.00	27.62	27.91	1,067,651	+0.03(+0.10%)
Jul 22, 2011	28.01	28.01	27.83	27.88	1,180,797	-0.24(-0.87%)
Jul 21, 2011	27.63	28.21	27.53	28.13	2,150,590	+0.63(+2.30%)
Jul 20, 2011	27.26	27.54	27.18	27.50	1,372,085	+0.26(+0.94%)
Jul 19, 2011	27.14	27.27	26.91	27.24	1,476,594	+0.14(+0.52%)
Jul 18, 2011	27.38	27.38	26.93	27.10	1,668,372	-0.29(-1.07%)
Jul 15, 2011	27.31	27.41	27.07	27.39	2,399,009	+0.26(+0.94%)
Jul 14, 2011	27.15	27.31	27.07	27.14	2,153,952	+0.04(+0.16%)
Jul 13, 2011	27.36	27.40	27.05	27.09	1,376,730	-0.13(-0.46%)
Jul 12, 2011	27.04	27.41	27.02	27.22	1,379,471	+0.16(+0.60%)
Jul 11, 2011	27.15	27.20	27.00	27.06	1,103,608	-0.36(-1.31%)
Jul 08, 2011	27.32	27.47	27.26	27.41	1,036,919	-0.15(-0.53%)
Jul 07, 2011	27.69	27.69	27.47	27.56	1,028,300	+0.08(+0.28%)
Jul 06, 2011	27.41	27.59	27.34	27.49	1,159,137	-0.06(-0.22%)
Jul 05, 2011	27.65	27.75	27.49	27.55	1,381,944	-0.10(-0.37%)

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.