Indicators

DTE Energy (NY: DTE )

115.30 -0.19 (-0.16%)

Streaming Delayed Price Updated: 2:02 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	39.25	39.49	39.17	39.44	1,597,804	-0.05(-0.12%)
Sep 27, 2013	39.57	39.83	39.33	39.49	1,329,405	-0.30(-0.75%)
Sep 26, 2013	39.86	40.09	39.64	39.79	1,272,451	+0.01(+0.02%)
Sep 25, 2013	40.22	40.34	39.66	39.78	2,057,457	-0.38(-0.94%)
Sep 24, 2013	40.46	40.58	40.12	40.16	2,447,751	-0.25(-0.62%)
Sep 23, 2013	40.13	40.74	39.85	40.41	2,328,944	+0.25(+0.63%)
Sep 20, 2013	40.59	40.71	40.03	40.16	2,460,192	-0.44(-1.08%)
Sep 19, 2013	40.71	41.04	40.41	40.59	1,410,431	-0.17(-0.43%)
Sep 18, 2013	39.67	40.90	39.47	40.77	1,751,075	+1.18(+2.99%)
Sep 17, 2013	39.51	39.73	39.42	39.58	1,232,471	+0.19(+0.47%)
Sep 16, 2013	39.90	40.01	39.30	39.40	1,848,999	+0.05(+0.14%)
Sep 13, 2013	39.38	39.66	39.28	39.34	864,144	+0.08(+0.20%)
Sep 12, 2013	39.69	40.06	39.21	39.27	1,291,378	-0.31(-0.78%)
Sep 11, 2013	39.49	39.60	38.92	39.57	2,570,752	+0.09(+0.22%)
Sep 10, 2013	39.21	39.49	39.05	39.49	4,902,322	+0.36(+0.92%)
Sep 09, 2013	38.81	39.21	38.63	39.12	1,152,062	+0.32(+0.82%)
Sep 06, 2013	38.65	39.06	38.61	38.81	4,866,652	+0.33(+0.86%)
Sep 05, 2013	38.91	39.07	38.43	38.47	1,887,244	-0.44(-1.13%)
Sep 04, 2013	38.98	39.00	38.49	38.91	1,828,363	-0.07(-0.18%)

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.