Indicators

DTE Energy (NY: DTE )

115.49 UNCHANGED

Streaming Delayed 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 31, 2006	21.40	21.62	21.38	21.46	2,634,434	+0.09(+0.40%)
Jul 28, 2006	21.30	21.61	21.22	21.38	3,605,440	-0.23(-1.06%)
Jul 27, 2006	22.01	22.13	21.58	21.61	2,366,495	-0.31(-1.41%)
Jul 26, 2006	21.81	21.93	21.72	21.92	1,765,556	+0.10(+0.44%)
Jul 25, 2006	21.65	21.86	21.59	21.82	1,266,941	+0.19(+0.87%)
Jul 24, 2006	21.62	21.78	21.61	21.63	1,645,683	+0.01(+0.02%)
Jul 21, 2006	21.48	21.68	21.34	21.63	1,486,576	+0.27(+1.26%)
Jul 20, 2006	21.15	21.44	21.14	21.36	1,243,282	+0.17(+0.81%)
Jul 19, 2006	21.15	21.35	21.07	21.19	1,589,690	+0.14(+0.67%)
Jul 18, 2006	21.15	21.15	20.93	21.04	1,456,016	-0.00(-0.02%)
Jul 17, 2006	20.98	21.23	20.96	21.05	1,179,008	+0.09(+0.41%)
Jul 14, 2006	21.07	21.17	20.90	20.96	916,393	-0.15(-0.72%)
Jul 13, 2006	21.00	21.23	21.00	21.11	1,954,236	+0.12(+0.56%)
Jul 12, 2006	21.18	21.18	20.93	21.00	1,267,138	-0.14(-0.65%)
Jul 11, 2006	21.05	21.16	21.00	21.14	750,583	+0.10(+0.46%)
Jul 10, 2006	20.99	21.08	20.85	21.04	917,379	+0.15(+0.73%)
Jul 07, 2006	20.70	21.00	20.62	20.89	1,283,305	+0.19(+0.91%)
Jul 06, 2006	20.72	20.73	20.59	20.70	712,531	+0.02(+0.10%)
Jul 05, 2006	20.63	20.77	20.61	20.68	1,090,681	-0.10(-0.46%)

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.