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 (%)
Nov 28, 2014	50.30	50.96	50.07	50.53	893,009	+0.49(+0.98%)
Nov 26, 2014	50.02	50.04	50.04	50.04	1,092,501	+0.17(+0.35%)
Nov 25, 2014	50.02	50.02	49.56	49.87	1,011,298	-0.09(-0.17%)
Nov 24, 2014	50.12	50.27	49.89	49.95	1,754,162	-0.07(-0.15%)
Nov 21, 2014	50.40	50.53	49.50	50.03	1,967,449	+0.01(+0.01%)
Nov 20, 2014	50.32	50.40	49.89	50.02	1,537,556	-0.35(-0.70%)
Nov 19, 2014	50.38	50.59	50.05	50.38	1,822,714	-0.19(-0.37%)
Nov 18, 2014	50.49	50.83	50.04	50.56	2,894,914	+0.25(+0.51%)
Nov 17, 2014	49.37	50.33	49.37	50.31	1,644,802	+0.76(+1.54%)
Nov 14, 2014	49.50	49.76	49.34	49.54	1,661,603	+0.06(+0.11%)
Nov 13, 2014	50.32	50.54	49.39	49.49	2,660,032	-0.69(-1.38%)
Nov 12, 2014	50.91	51.02	50.01	50.18	2,547,105	-1.17(-2.28%)
Nov 11, 2014	51.86	51.90	51.15	51.36	1,886,602	-0.66(-1.26%)
Nov 10, 2014	51.52	52.05	51.38	52.01	1,161,557	+0.34(+0.65%)
Nov 07, 2014	51.32	51.70	51.18	51.68	1,370,795	+0.40(+0.77%)
Nov 06, 2014	52.04	52.04	50.97	51.28	3,604,568	-0.92(-1.77%)
Nov 05, 2014	51.46	52.37	51.16	52.21	3,057,107	+1.10(+2.15%)
Nov 04, 2014	51.45	51.78	50.97	51.11	1,037,579	-0.25(-0.50%)

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.