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 29, 2013	39.93	40.11	39.85	39.89	754,622	-0.11(-0.27%)
Nov 27, 2013	40.21	40.21	39.92	40.00	1,474,554	-0.16(-0.40%)
Nov 26, 2013	40.70	40.81	40.10	40.16	1,685,401	-0.59(-1.44%)
Nov 25, 2013	41.16	41.25	40.70	40.75	1,332,595	-0.41(-1.00%)
Nov 22, 2013	41.13	41.35	41.00	41.16	1,744,548	-0.04(-0.09%)
Nov 21, 2013	41.19	41.41	41.01	41.20	1,609,999	+0.09(+0.22%)
Nov 20, 2013	41.25	41.38	40.98	41.11	2,464,891	-0.01(-0.03%)
Nov 19, 2013	41.40	41.43	41.07	41.12	1,559,900	-0.35(-0.84%)
Nov 18, 2013	41.69	41.72	41.34	41.47	1,135,335	-0.07(-0.17%)
Nov 15, 2013	41.25	41.54	41.11	41.54	1,379,703	+0.20(+0.49%)
Nov 14, 2013	40.93	41.49	40.90	41.33	1,180,708	+0.59(+1.45%)
Nov 13, 2013	40.53	40.76	40.29	40.74	2,524,626	-0.08(-0.19%)
Nov 12, 2013	41.16	41.35	40.62	40.82	1,854,702	-0.53(-1.29%)
Nov 11, 2013	41.51	41.64	41.16	41.35	1,145,847	-0.10(-0.23%)
Nov 08, 2013	41.23	41.47	40.65	41.45	2,501,709	-0.01(-0.03%)
Nov 07, 2013	42.03	42.23	41.44	41.46	2,410,469	-0.50(-1.18%)
Nov 06, 2013	41.75	42.11	41.75	41.96	1,852,114	+0.26(+0.62%)
Nov 05, 2013	41.81	42.21	41.64	41.70	2,504,447	-0.20(-0.48%)
Nov 04, 2013	41.65	41.94	41.36	41.90	2,531,589	+0.39(+0.95%)

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.