Indicators

DTE Energy (NY: DTE )

112.06 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	24.11	24.45	24.03	24.11	3,966	-0.12(-0.51%)
Sep 29, 2010	24.06	24.27	24.01	24.23	2,347,108	+0.09(+0.39%)
Sep 28, 2010	24.17	24.19	23.88	24.14	2,598,718	-0.02(-0.07%)
Sep 27, 2010	24.11	24.22	23.93	24.15	2,218,735	+0.09(+0.37%)
Sep 24, 2010	24.02	24.25	23.98	24.06	2,086,903	+0.19(+0.81%)
Sep 23, 2010	23.87	24.17	23.84	23.87	264	-0.34(-1.41%)
Sep 22, 2010	24.05	24.39	24.04	24.21	2,683,941	+0.07(+0.28%)
Sep 21, 2010	24.47	24.51	24.02	24.14	571	-0.29(-1.20%)
Sep 20, 2010	24.31	24.52	24.29	24.44	2,808,344	+0.13(+0.52%)
Sep 17, 2010	24.31	24.70	24.27	24.31	4,211,944	-0.69(-2.77%)
Sep 15, 2010	24.85	25.12	24.85	25.00	3,433,573	-0.03(-0.12%)
Sep 14, 2010	24.77	25.11	24.70	25.03	2,910,141	+0.21(+0.86%)
Sep 13, 2010	24.77	24.88	24.58	24.82	2,439,191	+0.19(+0.78%)
Sep 10, 2010	24.40	24.68	24.21	24.63	3,098,838	+0.19(+0.79%)
Sep 09, 2010	24.54	24.57	24.38	24.44	1,720,105	+0.08(+0.32%)
Sep 08, 2010	24.50	24.57	24.27	24.36	6,088,301	-0.12(-0.49%)
Sep 07, 2010	24.49	24.59	24.33	24.48	345	-0.19(-0.76%)
Sep 03, 2010	24.76	24.80	24.49	24.67	1,855,120	+0.06(+0.23%)
Sep 02, 2010	24.90	24.90	24.47	24.61	479	-0.21(-0.84%)

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.