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 (%)
Feb 28, 2011	25.00	25.27	24.91	25.02	1,794,553	+0.05(+0.21%)
Feb 25, 2011	24.84	24.98	24.72	24.97	1,481,747	+0.19(+0.77%)
Feb 24, 2011	24.79	24.91	24.71	24.78	2,178,494	+0.03(+0.13%)
Feb 23, 2011	24.70	24.87	24.69	24.75	1,948,031	+0.06(+0.24%)
Feb 22, 2011	24.81	25.04	24.66	24.69	2,430,432	-0.36(-1.44%)
Feb 18, 2011	24.93	25.16	24.90	25.05	1,705,133	+0.15(+0.60%)
Feb 17, 2011	24.77	24.98	24.77	24.90	1,148,612	+0.08(+0.32%)
Feb 16, 2011	24.87	24.98	24.74	24.82	1,241,553	-0.02(-0.09%)
Feb 15, 2011	24.69	24.93	24.68	24.84	1,040,711	+0.05(+0.21%)
Feb 14, 2011	24.90	24.94	24.66	24.79	1,156,776	-0.16(-0.64%)
Feb 11, 2011	24.86	24.99	24.76	24.95	1,508,738	+0.03(+0.11%)
Feb 10, 2011	24.88	25.09	24.81	24.92	1,448,009	-0.05(-0.19%)
Feb 09, 2011	24.65	25.17	24.60	24.97	2,433,785	+0.28(+1.14%)
Feb 08, 2011	24.66	24.80	24.62	24.69	2,234,611	+0.06(+0.26%)
Feb 07, 2011	24.63	24.77	24.56	24.62	1,360,758	+0.02(+0.06%)
Feb 04, 2011	24.62	24.69	24.48	24.61	1,355,079	-0.03(-0.13%)
Feb 03, 2011	24.51	24.69	24.46	24.64	1,069,010	+0.07(+0.28%)
Feb 02, 2011	24.67	24.70	24.52	24.57	1,594,613	-0.21(-0.86%)

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.