Indicators

DTE Energy (NY: DTE )

116.60 -0.18 (-0.15%)

Official Closing 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 (%)
Oct 29, 2010	24.62	24.66	24.42	24.55	2,014,245	-0.26(-1.04%)
Oct 28, 2010	24.79	24.89	24.58	24.80	1,558,492	+0.10(+0.40%)
Oct 27, 2010	24.62	24.71	24.40	24.70	1,262,295	+0.13(+0.51%)
Oct 25, 2010	24.76	24.84	24.56	24.58	1,602,580	-0.06(-0.23%)
Oct 22, 2010	24.75	24.80	24.46	24.64	1,679,008	-0.03(-0.13%)
Oct 21, 2010	24.90	24.98	24.52	24.67	1,064,466	-0.15(-0.61%)
Oct 20, 2010	24.63	24.99	24.57	24.82	1,366,625	+0.20(+0.81%)
Oct 19, 2010	24.59	24.90	24.51	24.62	1,863,638	-0.19(-0.78%)
Oct 18, 2010	24.69	24.92	24.69	24.81	1,161,766	+0.08(+0.34%)
Oct 15, 2010	24.81	24.82	24.56	24.73	3,970,377	+0.12(+0.49%)
Oct 14, 2010	24.72	24.86	24.53	24.61	1,128,128	-0.11(-0.45%)
Oct 13, 2010	24.81	24.85	24.68	24.72	2,458,294	+0.06(+0.23%)
Oct 12, 2010	24.87	24.87	24.59	24.66	1,639,840	-0.24(-0.97%)
Oct 11, 2010	24.77	25.02	24.77	24.90	1,376,877	+0.12(+0.47%)
Oct 08, 2010	24.79	24.84	24.59	24.79	2,015,205	+0.20(+0.83%)
Oct 07, 2010	24.69	24.76	24.53	24.58	1,741,642	-0.02(-0.06%)
Oct 06, 2010	24.68	24.81	24.51	24.60	1,838,652	-0.08(-0.32%)
Oct 05, 2010	24.52	24.69	24.39	24.68	2,717,330	+0.35(+1.45%)
Oct 04, 2010	24.37	24.53	24.23	24.33	2,104,099	-0.07(-0.30%)

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.