Indicators

DTE Energy (NY: DTE )

116.33 +1.60 (+1.39%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	31.76	31.97	31.66	31.75	1,877,490	-0.01(-0.04%)
Apr 27, 2012	31.82	31.90	31.44	31.76	1,353,221	-0.07(-0.23%)
Apr 26, 2012	31.65	31.87	31.46	31.83	1,598,405	+0.16(+0.52%)
Apr 25, 2012	31.67	31.78	31.45	31.67	1,490,166	+0.15(+0.46%)
Apr 24, 2012	31.19	31.54	31.17	31.52	1,527,277	+0.40(+1.28%)
Apr 23, 2012	31.04	31.15	30.91	31.12	1,582,895	-0.11(-0.34%)
Apr 20, 2012	30.91	31.34	30.82	31.23	2,226,545	+0.42(+1.35%)
Apr 19, 2012	31.05	31.05	30.71	30.81	1,783,955	-0.23(-0.74%)
Apr 18, 2012	31.02	31.16	30.92	31.04	1,534,414	-0.13(-0.42%)
Apr 17, 2012	31.15	31.21	30.81	31.17	1,250,417	+0.20(+0.64%)
Apr 16, 2012	30.68	31.06	30.62	30.98	1,707,325	+0.43(+1.40%)
Apr 13, 2012	30.62	30.88	30.55	30.55	2,652,569	-0.15(-0.50%)
Apr 12, 2012	30.46	30.73	30.24	30.70	1,341,542	+0.23(+0.74%)
Apr 11, 2012	30.54	30.54	30.34	30.48	1,874,362	+0.16(+0.54%)
Apr 10, 2012	30.58	30.60	30.26	30.31	2,293,558	-0.37(-1.19%)
Apr 09, 2012	30.59	30.79	30.55	30.68	1,744,718	-0.17(-0.55%)
Apr 05, 2012	30.97	30.99	30.75	30.85	1,114,781	-0.23(-0.74%)
Apr 04, 2012	30.89	31.15	30.86	31.08	1,588,155	-0.02(-0.05%)
Apr 03, 2012	31.13	31.21	30.86	31.09	2,486,988	+0.01(+0.04%)

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.