Indicators

DTE Energy (NY: DTE )

116.78 +0.69 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	30.27	30.33	29.90	30.08	1,762,038	-0.22(-0.74%)
Feb 28, 2012	30.39	30.46	30.16	30.30	1,473,979	+0.04(+0.13%)
Feb 27, 2012	30.44	30.49	30.21	30.26	3,034,088	-0.30(-0.97%)
Feb 24, 2012	30.55	30.68	30.46	30.56	1,203,462	+0.02(+0.07%)
Feb 23, 2012	30.34	30.61	30.22	30.54	1,810,801	+0.24(+0.79%)
Feb 22, 2012	30.35	30.42	30.15	30.30	1,960,571	+0.02(+0.07%)
Feb 21, 2012	30.29	30.41	30.17	30.27	1,521,817	+0.02(+0.07%)
Feb 17, 2012	30.18	30.42	30.15	30.25	1,973,876	+0.17(+0.56%)
Feb 16, 2012	29.80	30.24	29.80	30.08	2,469,511	+0.44(+1.48%)
Feb 15, 2012	29.76	29.83	29.39	29.64	2,326,984	-0.10(-0.34%)
Feb 14, 2012	29.92	29.98	29.56	29.74	1,854,220	-0.18(-0.61%)
Feb 13, 2012	30.17	30.23	29.86	29.93	1,446,697	-0.13(-0.43%)
Feb 10, 2012	30.11	30.22	29.98	30.06	1,083,872	-0.17(-0.57%)
Feb 09, 2012	30.36	30.38	30.08	30.23	964,792	-0.14(-0.48%)
Feb 08, 2012	30.29	30.40	30.15	30.37	1,165,744	+0.08(+0.26%)
Feb 07, 2012	29.62	30.35	29.56	30.30	2,307,322	+0.67(+2.28%)
Feb 06, 2012	29.76	29.84	29.55	29.62	1,045,929	-0.30(-1.01%)
Feb 03, 2012	30.04	30.16	29.79	29.92	1,176,076	+0.09(+0.30%)
Feb 02, 2012	29.81	29.93	29.69	29.83	777,059	+0.06(+0.19%)

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.