Indicators

DTE Energy (NY: DTE )

116.60 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	19.02	19.13	18.98	19.13	450,310	+0.11(+0.56%)
Nov 26, 2003	18.97	19.10	18.97	19.02	1,248,014	+0.08(+0.40%)
Nov 25, 2003	18.70	18.96	18.69	18.94	1,467,846	+0.30(+1.60%)
Nov 24, 2003	18.44	18.67	18.41	18.64	1,534,880	+0.20(+1.10%)
Nov 21, 2003	18.32	18.44	18.21	18.44	1,063,276	+0.13(+0.69%)
Nov 20, 2003	18.44	18.61	18.32	18.32	1,222,186	-0.29(-1.55%)
Nov 19, 2003	18.41	18.64	18.39	18.60	1,775,808	+0.15(+0.82%)
Nov 18, 2003	18.56	18.63	18.44	18.45	2,559,908	-0.01(-0.03%)
Nov 17, 2003	18.54	18.56	18.39	18.46	3,419,323	+0.06(+0.33%)
Nov 14, 2003	18.25	18.49	18.25	18.40	1,321,751	+0.05(+0.28%)
Nov 13, 2003	18.11	18.36	18.11	18.35	1,171,714	+0.17(+0.92%)
Nov 12, 2003	18.09	18.23	18.06	18.18	1,384,842	+0.09(+0.50%)
Nov 11, 2003	18.05	18.21	17.98	18.09	809,927	+0.04(+0.20%)
Nov 10, 2003	18.01	18.10	17.86	18.05	1,190,838	+0.07(+0.39%)
Nov 07, 2003	18.10	18.24	17.85	17.98	2,718,424	-0.12(-0.67%)
Nov 06, 2003	18.13	18.16	18.06	18.10	1,232,636	-0.08(-0.45%)
Nov 05, 2003	18.69	18.19	18.09	18.18	1,254,915	-0.11(-0.58%)
Nov 04, 2003	18.69	18.69	18.30	18.29	1,975,727	-0.48(-2.54%)

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.