Indicators

DTE Energy (NY: DTE )

116.78 +0.69 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	22.29	22.37	21.98	22.02	2,444,763	-0.27(-1.21%)
Feb 25, 2010	22.25	22.31	21.91	22.29	2,537,199	-0.16(-0.70%)
Feb 24, 2010	22.38	22.48	22.10	22.45	2,441,484	+0.14(+0.61%)
Feb 23, 2010	22.55	22.63	22.26	22.31	3,668,122	-0.32(-1.41%)
Feb 22, 2010	22.66	22.82	22.56	22.63	2,497,899	+0.01(+0.04%)
Feb 19, 2010	22.03	22.77	22.03	22.62	5,522,996	+0.51(+2.32%)
Feb 18, 2010	21.67	22.12	21.67	22.11	2,289,050	+0.36(+1.66%)
Feb 17, 2010	21.96	21.96	21.68	21.75	1,842,352	-0.10(-0.44%)
Feb 16, 2010	21.46	21.85	21.42	21.85	1,624,824	+0.57(+2.67%)
Feb 12, 2010	21.29	21.28	21.28	21.28	2,187,287	-0.19(-0.90%)
Feb 11, 2010	21.21	21.48	20.95	21.47	1,747,280	+0.19(+0.91%)
Feb 10, 2010	21.32	21.44	21.11	21.28	2,130,528	-0.03(-0.12%)
Feb 09, 2010	21.29	21.60	21.09	21.30	2,593,845	+0.10(+0.45%)
Feb 08, 2010	21.22	21.31	21.01	21.21	2,478,722	+0.02(+0.07%)
Feb 05, 2010	21.14	21.23	20.92	21.19	4,122,533	+0.02(+0.07%)
Feb 04, 2010	21.50	21.59	21.18	21.18	2,554,784	-0.47(-2.18%)
Feb 03, 2010	21.78	21.83	21.56	21.65	1,050,932	-0.18(-0.81%)
Feb 02, 2010	21.59	21.84	21.34	21.82	1,600,932	+0.28(+1.32%)

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.