Indicators

DTE Energy (NY: DTE )

108.57 +2.09 (+1.96%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.45	15.45	15.13	15.34	2,566,665	+0.01(+0.03%)
May 28, 2009	15.02	15.42	14.93	15.34	2,420,712	+0.46(+3.07%)
May 27, 2009	15.26	15.29	14.83	14.88	1,690,720	-0.40(-2.59%)
May 26, 2009	14.71	15.28	14.66	15.28	2,051,722	+0.50(+3.40%)
May 22, 2009	14.72	14.95	14.66	14.77	1,050,364	+0.06(+0.38%)
May 21, 2009	14.79	14.87	14.63	14.72	1,454,504	-0.26(-1.73%)
May 20, 2009	15.35	15.41	14.96	14.98	2,204,656	-0.27(-1.76%)
May 19, 2009	15.05	15.36	15.01	15.25	1,446,864	+0.20(+1.31%)
May 18, 2009	15.10	15.24	14.80	15.05	1,772,326	+0.12(+0.78%)
May 15, 2009	15.20	15.20	14.80	14.93	2,493,785	-0.24(-1.60%)
May 14, 2009	15.32	15.41	15.04	15.18	2,207,148	-0.09(-0.60%)
May 13, 2009	15.57	15.74	15.24	15.27	2,202,022	-0.50(-3.15%)
May 12, 2009	15.83	15.87	15.59	15.76	2,449,992	-0.01(-0.03%)
May 11, 2009	15.89	16.00	15.72	15.77	2,462,494	-0.28(-1.77%)
May 08, 2009	16.08	16.37	15.97	16.05	3,115,653	+0.18(+1.15%)
May 07, 2009	15.85	15.92	15.71	15.87	2,280,248	+0.18(+1.13%)
May 06, 2009	15.71	15.86	15.56	15.69	3,487,011	+0.07(+0.45%)
May 05, 2009	15.29	15.68	15.29	15.62	2,450,905	+0.20(+1.28%)
May 04, 2009	15.32	15.42	15.31	15.42	1,739,397	-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.