Indicators

DTE Energy (NY: DTE )

114.73 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.13	14.28	13.94	14.05	2,985,534	+0.04(+0.25%)
Mar 30, 2009	14.12	14.17	13.80	14.01	2,152,813	-0.51(-3.49%)
Mar 26, 2009	14.45	14.52	14.15	14.52	2,227,952	+0.16(+1.13%)
Mar 25, 2009	14.26	14.60	14.09	14.36	2,854,303	+0.17(+1.22%)
Mar 24, 2009	14.37	14.52	14.05	14.19	2,274,730	-0.32(-2.24%)
Mar 23, 2009	14.07	14.51	14.06	14.51	2,336,048	+0.72(+5.18%)
Mar 20, 2009	13.93	14.14	13.76	13.80	2,828,724	+0.02(+0.11%)
Mar 19, 2009	13.77	13.90	13.53	13.78	2,858,590	+0.13(+0.94%)
Mar 18, 2009	13.09	13.74	12.99	13.65	3,300,087	+0.45(+3.45%)
Mar 17, 2009	13.22	13.26	12.95	13.20	2,868,160	+0.02(+0.12%)
Mar 16, 2009	13.04	13.49	13.04	13.18	3,333,742	+0.23(+1.76%)
Mar 13, 2009	12.78	13.03	12.78	12.95	0	+0.14(+1.11%)
Mar 12, 2009	12.74	12.86	12.46	12.81	3,389,715	-0.06(-0.43%)
Mar 11, 2009	12.40	12.93	12.40	12.87	4,618,605	+0.46(+3.72%)
Mar 10, 2009	12.17	12.46	12.06	12.41	3,813,815	+0.43(+3.60%)
Mar 09, 2009	12.05	12.20	11.88	11.98	2,679,589	-0.22(-1.83%)
Mar 06, 2009	12.08	12.36	11.85	12.20	0	+0.21(+1.78%)
Mar 05, 2009	12.35	12.48	11.83	11.99	4,137,737	-0.60(-4.76%)
Mar 04, 2009	12.37	12.76	12.09	12.58	4,489,711	-0.28(-2.17%)

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.