Indicators

DTE Energy (NY: DTE )

125.09 +1.56 (+1.26%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.73	15.73	15.40	15.61	2,522,078	+0.01(+0.03%)
May 28, 2009	15.29	15.70	15.19	15.61	2,378,661	+0.46(+3.07%)
May 27, 2009	15.53	15.56	15.09	15.14	1,661,350	-0.40(-2.59%)
May 26, 2009	14.97	15.55	14.92	15.55	2,016,080	+0.51(+3.40%)
May 22, 2009	14.98	15.22	14.92	15.04	1,032,118	+0.06(+0.38%)
May 21, 2009	15.05	15.13	14.89	14.98	1,429,237	-0.26(-1.73%)
May 20, 2009	15.62	15.69	15.22	15.24	2,166,358	-0.27(-1.76%)
May 19, 2009	15.31	15.63	15.27	15.52	1,421,730	+0.20(+1.31%)
May 18, 2009	15.37	15.51	15.06	15.31	1,741,538	+0.12(+0.78%)
May 15, 2009	15.46	15.47	15.06	15.20	2,450,464	-0.25(-1.60%)
May 14, 2009	15.59	15.68	15.31	15.44	2,168,806	-0.09(-0.60%)
May 13, 2009	15.84	16.02	15.51	15.54	2,163,769	-0.51(-3.15%)
May 12, 2009	16.11	16.15	15.86	16.04	2,407,432	-0.01(-0.03%)
May 11, 2009	16.17	16.29	16.00	16.05	2,419,717	-0.29(-1.77%)
May 08, 2009	16.36	16.66	16.25	16.34	3,061,530	+0.19(+1.15%)
May 07, 2009	16.13	16.20	15.99	16.15	2,240,637	+0.18(+1.13%)
May 06, 2009	15.99	16.14	15.84	15.97	3,426,437	+0.07(+0.45%)
May 05, 2009	15.56	15.96	15.56	15.90	2,408,329	+0.20(+1.28%)
May 04, 2009	15.59	15.70	15.58	15.70	1,709,181	-0.03(-0.20%)

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.