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 (%)
Feb 28, 2013	38.64	38.91	38.57	38.79	2,037,961	+0.31(+0.81%)
Feb 27, 2013	38.21	38.49	38.15	38.47	1,325,880	+0.27(+0.71%)
Feb 26, 2013	38.01	38.21	37.78	38.20	2,050,694	+0.26(+0.69%)
Feb 25, 2013	38.19	38.43	37.91	37.94	2,956,546	-0.16(-0.43%)
Feb 22, 2013	37.76	38.11	37.70	38.10	1,059,037	+0.46(+1.22%)
Feb 21, 2013	37.65	37.69	37.42	37.64	1,322,251	-0.02(-0.05%)
Feb 20, 2013	37.47	37.96	37.30	37.66	1,284,542	+0.06(+0.17%)
Feb 19, 2013	37.49	37.82	37.43	37.60	1,683,645	+0.19(+0.51%)
Feb 15, 2013	37.37	37.50	37.31	37.40	1,013,212	+0.03(+0.09%)
Feb 14, 2013	37.30	37.49	37.10	37.37	1,203,791	-0.02(-0.06%)
Feb 13, 2013	37.44	37.55	37.31	37.39	701,557	-0.06(-0.17%)
Feb 12, 2013	37.29	37.49	37.11	37.46	951,641	+0.06(+0.17%)
Feb 11, 2013	37.28	37.46	37.28	37.39	449,454	+0.07(+0.19%)
Feb 08, 2013	37.31	37.32	37.03	37.32	827,592	+0.07(+0.19%)
Feb 07, 2013	37.09	37.41	36.95	37.25	925,586	+0.07(+0.19%)
Feb 06, 2013	36.99	37.21	36.78	37.18	962,102	+0.23(+0.63%)
Feb 04, 2013	37.07	37.07	36.89	36.95	699,532	-0.19(-0.52%)

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.