Indicators

DTE Energy (NY: DTE )

116.09 +1.31 (+1.14%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	27.23	27.27	27.07	27.22	1,018,509	+0.02(+0.06%)
Jun 29, 2011	27.16	27.25	27.06	27.21	1,359,586	+0.14(+0.52%)
Jun 28, 2011	26.95	27.24	26.91	27.07	1,374,962	+0.14(+0.51%)
Jun 27, 2011	26.69	26.97	26.69	26.93	1,263,765	+0.24(+0.90%)
Jun 24, 2011	26.58	26.86	26.54	26.69	2,174,839	+0.19(+0.72%)
Jun 23, 2011	26.55	26.60	26.30	26.50	1,774,615	-0.29(-1.08%)
Jun 22, 2011	26.91	26.97	26.75	26.79	1,436,911	-0.26(-0.95%)
Jun 21, 2011	26.89	27.20	26.78	27.04	1,979,926	+0.24(+0.89%)
Jun 20, 2011	26.78	26.84	26.75	26.81	1,563,512	+0.01(+0.02%)
Jun 17, 2011	26.82	26.93	26.71	26.80	2,260,315	+0.12(+0.45%)
Jun 16, 2011	26.64	26.71	26.48	26.68	2,346,235	+0.10(+0.38%)
Jun 15, 2011	26.65	26.86	26.49	26.58	2,032,437	-0.20(-0.76%)
Jun 14, 2011	26.86	26.97	26.72	26.78	2,000,320	+0.07(+0.26%)
Jun 13, 2011	26.56	26.84	26.46	26.71	1,379,557	+0.18(+0.67%)
Jun 10, 2011	26.60	26.70	26.52	26.54	1,684,353	-0.12(-0.46%)
Jun 09, 2011	26.74	26.80	26.53	26.66	1,827,516	-0.11(-0.42%)
Jun 08, 2011	26.80	26.94	26.57	26.77	2,023,998	-0.10(-0.36%)
Jun 07, 2011	26.93	27.11	26.86	26.87	1,274,888	-0.02(-0.08%)
Jun 06, 2011	27.02	27.02	26.78	26.89	948,057	-0.14(-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.