Indicators

DTE Energy (NY: DTE )

113.34 +0.85 (+0.76%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	29.77	29.85	29.55	29.64	1,484,589	+0.03(+0.09%)
Jan 30, 2012	29.72	29.79	29.51	29.62	1,354,201	-0.25(-0.82%)
Jan 27, 2012	30.22	30.22	29.72	29.86	1,723,089	-0.41(-1.36%)
Jan 26, 2012	30.14	30.36	30.02	30.27	1,560,723	+0.16(+0.52%)
Jan 25, 2012	29.43	30.14	29.23	30.12	1,655,327	+0.61(+2.08%)
Jan 24, 2012	29.57	29.68	29.40	29.51	993,091	-0.17(-0.58%)
Jan 23, 2012	29.87	30.00	29.57	29.68	1,570,476	-0.20(-0.67%)
Jan 20, 2012	29.57	29.88	29.53	29.88	1,373,893	+0.36(+1.21%)
Jan 19, 2012	29.80	29.83	29.41	29.52	1,357,412	-0.30(-1.01%)
Jan 18, 2012	29.87	29.87	29.60	29.82	1,182,976	-0.02(-0.07%)
Jan 17, 2012	30.02	30.13	29.74	29.84	1,335,935	+0.05(+0.17%)
Jan 13, 2012	29.73	29.84	29.52	29.79	1,250,423	-0.06(-0.19%)
Jan 12, 2012	29.87	30.00	29.78	29.85	1,012,069	+0.00(+0.00%)
Jan 11, 2012	29.91	30.00	29.78	29.85	1,127,794	-0.10(-0.33%)
Jan 10, 2012	30.09	30.14	29.86	29.95	1,555,289	+0.13(+0.45%)
Jan 09, 2012	29.91	29.93	29.68	29.82	979,161	+0.00(+0.00%)
Jan 06, 2012	30.08	30.10	29.75	29.82	1,237,851	-0.26(-0.87%)
Jan 05, 2012	29.84	30.18	29.67	30.08	1,688,522	+0.22(+0.73%)

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.