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 (%)
Jun 28, 2013	39.28	39.75	39.02	39.66	1,812,708	+0.21(+0.53%)
Jun 27, 2013	39.43	39.82	39.40	39.46	1,277,141	+0.16(+0.41%)
Jun 26, 2013	38.91	39.44	38.90	39.30	2,257,750	+0.65(+1.67%)
Jun 25, 2013	38.24	38.75	37.93	38.65	1,430,173	+0.59(+1.54%)
Jun 24, 2013	37.99	38.40	37.69	38.07	1,885,451	-0.21(-0.56%)
Jun 21, 2013	38.12	38.49	37.51	38.28	2,808,578	+0.40(+1.05%)
Jun 20, 2013	38.86	38.90	37.79	37.88	2,426,039	-1.23(-3.15%)
Jun 19, 2013	39.91	40.08	39.09	39.11	2,014,178	-0.89(-2.23%)
Jun 18, 2013	39.69	40.01	39.50	40.01	919,564	+0.32(+0.81%)
Jun 17, 2013	39.83	40.11	39.50	39.69	1,230,923	+0.11(+0.27%)
Jun 14, 2013	39.63	39.86	39.45	39.58	1,192,732	-0.10(-0.25%)
Jun 13, 2013	39.06	39.73	38.71	39.68	1,523,181	+0.80(+2.05%)
Jun 12, 2013	39.45	39.61	38.81	38.89	1,048,236	-0.38(-0.97%)
Jun 11, 2013	39.10	39.49	39.02	39.27	4,954,580	-0.07(-0.18%)
Jun 10, 2013	39.58	39.62	39.26	39.34	5,475,007	-0.23(-0.58%)
Jun 07, 2013	39.25	39.59	39.01	39.56	5,361,753	+0.43(+1.09%)
Jun 06, 2013	38.72	39.15	38.62	39.14	1,133,486	+0.47(+1.21%)
Jun 05, 2013	38.87	38.96	38.46	38.67	1,011,932	-0.30(-0.77%)
Jun 04, 2013	39.09	39.29	38.70	38.97	1,409,397	-0.19(-0.48%)

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.