Indicators

DTE Energy (NY: DTE )

109.52 -1.62 (-1.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.34	20.41	20.29	20.39	1,254,525	+0.11(+0.53%)
May 27, 2004	20.15	20.33	20.13	20.29	1,988,944	+0.26(+1.32%)
May 26, 2004	19.88	20.22	19.83	20.02	1,482,836	+0.05(+0.25%)
May 25, 2004	19.74	20.01	19.60	19.97	961,940	+0.23(+1.18%)
May 24, 2004	19.65	19.76	19.58	19.74	653,780	+0.19(+0.96%)
May 21, 2004	19.59	19.62	19.46	19.55	674,285	+0.01(+0.05%)
May 20, 2004	19.53	19.65	19.51	19.54	1,053,620	+0.02(+0.08%)
May 19, 2004	19.63	19.77	19.48	19.53	1,092,460	+0.03(+0.13%)
May 18, 2004	19.63	19.74	19.50	19.50	723,378	-0.05(-0.26%)
May 17, 2004	19.69	19.75	19.51	19.55	941,436	-0.23(-1.15%)
May 14, 2004	19.55	19.88	19.55	19.78	871,444	+0.21(+1.06%)
May 13, 2004	19.43	19.60	19.33	19.57	1,151,214	+0.13(+0.68%)
May 12, 2004	19.39	19.50	19.21	19.44	1,231,655	+0.04(+0.21%)
May 11, 2004	19.53	19.55	19.27	19.40	1,301,449	+0.03(+0.16%)
May 10, 2004	19.78	19.78	19.26	19.37	2,216,072	-0.44(-2.20%)
May 07, 2004	20.02	20.06	19.67	19.81	2,277,191	-0.33(-1.66%)
May 06, 2004	20.05	20.28	19.86	20.14	1,593,442	+0.09(+0.46%)
May 05, 2004	20.01	20.13	19.95	20.05	1,043,367	+0.12(+0.59%)
May 04, 2004	19.94	20.12	19.81	19.93	1,129,329	-0.01(-0.03%)

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.