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 (%)
Dec 29, 2006	24.66	24.70	24.44	24.55	1,227,909	-0.10(-0.41%)
Dec 28, 2006	24.94	24.96	24.64	24.66	990,726	-0.29(-1.18%)
Dec 27, 2006	24.81	24.97	24.81	24.95	1,225,543	+0.20(+0.82%)
Dec 26, 2006	24.53	24.78	24.51	24.75	880,119	+0.25(+1.01%)
Dec 22, 2006	24.62	24.62	24.46	24.50	1,104,487	-0.04(-0.17%)
Dec 21, 2006	24.51	24.63	24.47	24.54	1,282,325	+0.01(+0.02%)
Dec 20, 2006	24.62	24.73	24.53	24.53	1,289,028	-0.07(-0.29%)
Dec 19, 2006	24.45	24.68	24.35	24.60	1,442,812	+0.14(+0.58%)
Dec 18, 2006	24.69	24.74	24.44	24.46	1,581,218	-0.25(-1.01%)
Dec 15, 2006	24.80	24.81	24.58	24.71	1,927,430	-0.03(-0.12%)
Dec 14, 2006	24.57	24.81	24.51	24.74	4,218,029	+0.02(+0.06%)
Dec 13, 2006	24.73	24.82	24.62	24.73	1,835,357	+0.08(+0.33%)
Dec 12, 2006	24.28	24.66	24.27	24.64	2,507,079	+0.39(+1.59%)
Dec 11, 2006	24.04	24.28	23.97	24.26	1,758,070	+0.31(+1.29%)
Dec 08, 2006	24.04	24.18	23.87	23.95	1,177,239	-0.04(-0.15%)
Dec 07, 2006	24.21	24.22	23.94	23.99	1,079,053	-0.16(-0.65%)
Dec 06, 2006	24.23	24.24	24.12	24.14	1,014,188	-0.08(-0.33%)
Dec 05, 2006	24.23	24.26	24.14	24.22	1,211,150	-0.01(-0.02%)
Dec 04, 2006	24.00	24.30	24.00	24.23	1,271,284	+0.23(+0.97%)

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.