Indicators

DTE Energy (NY: DTE )

116.60 -0.18 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	21.15	21.22	21.02	21.05	1,767,534	-0.11(-0.53%)
Sep 28, 2006	21.15	21.18	20.93	21.17	1,548,687	+0.06(+0.29%)
Sep 27, 2006	20.74	21.12	20.62	21.10	1,724,356	+0.38(+1.81%)
Sep 26, 2006	20.86	20.86	20.60	20.73	602,519	-0.01(-0.05%)
Sep 25, 2006	20.59	20.86	20.46	20.74	1,464,894	+0.27(+1.31%)
Sep 22, 2006	20.47	20.53	20.42	20.47	1,073,927	-0.09(-0.44%)
Sep 21, 2006	20.56	20.65	20.45	20.56	1,475,935	-0.05(-0.25%)
Sep 20, 2006	20.54	20.70	20.51	20.61	1,197,546	+0.08(+0.37%)
Sep 19, 2006	20.53	20.67	20.53	20.54	1,378,736	-0.03(-0.15%)
Sep 18, 2006	20.77	20.87	20.53	20.57	1,746,044	-0.30(-1.46%)
Sep 15, 2006	20.87	20.95	20.81	20.87	1,597,385	+0.12(+0.56%)
Sep 14, 2006	20.92	21.05	20.72	20.75	1,869,663	-0.38(-1.78%)
Sep 13, 2006	20.90	21.18	20.80	21.13	3,303,209	+0.25(+1.19%)
Sep 12, 2006	20.95	20.95	20.79	20.88	2,606,447	+0.09(+0.41%)
Sep 11, 2006	20.90	20.97	20.79	20.80	1,335,163	-0.09(-0.41%)
Sep 08, 2006	20.91	20.99	20.87	20.88	2,325,692	-0.03(-0.15%)
Sep 07, 2006	20.72	20.91	20.61	20.91	3,322,333	+0.24(+1.18%)
Sep 06, 2006	20.81	20.81	20.59	20.67	1,190,251	-0.14(-0.66%)
Sep 05, 2006	20.98	21.00	20.70	20.81	1,245,259	-0.19(-0.92%)

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.