Indicators

DTE Energy (NY: DTE )

115.49 -0.84 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	34.30	34.53	34.10	34.45	1,809,129	+0.10(+0.30%)
Sep 27, 2012	34.54	34.54	34.15	34.34	1,681,646	-0.14(-0.40%)
Sep 26, 2012	34.39	35.00	34.37	34.48	1,339,364	+0.17(+0.49%)
Sep 25, 2012	34.26	34.53	34.10	34.31	1,385,269	+0.09(+0.27%)
Sep 24, 2012	33.79	34.25	33.74	34.22	897,134	+0.43(+1.26%)
Sep 21, 2012	33.86	33.86	33.64	33.80	1,879,312	+0.02(+0.05%)
Sep 20, 2012	33.58	33.85	33.53	33.78	1,024,679	+0.13(+0.38%)
Sep 19, 2012	33.60	33.75	33.54	33.65	1,122,072	+0.06(+0.17%)
Sep 18, 2012	33.63	33.67	33.37	33.60	1,632,193	-0.03(-0.10%)
Sep 17, 2012	33.78	33.92	33.51	33.63	1,256,106	-0.17(-0.49%)
Sep 14, 2012	34.00	34.21	33.68	33.80	1,335,330	-0.26(-0.78%)
Sep 13, 2012	33.72	34.07	33.66	34.06	1,321,211	+0.37(+1.11%)
Sep 12, 2012	33.93	33.93	33.62	33.69	1,766,969	-0.21(-0.62%)
Sep 11, 2012	33.90	34.03	33.81	33.90	1,306,217	+0.07(+0.22%)
Sep 10, 2012	33.94	33.94	33.80	33.82	625,438	-0.01(-0.02%)
Sep 07, 2012	33.94	34.01	33.76	33.83	775,284	-0.11(-0.33%)
Sep 06, 2012	33.78	33.98	33.72	33.94	758,155	+0.34(+1.00%)
Sep 05, 2012	33.76	33.88	33.56	33.61	1,190,289	-0.18(-0.54%)

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.