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 (%)
Nov 30, 2009	20.18	20.40	20.18	20.34	2,017,534	+0.14(+0.71%)
Nov 27, 2009	20.28	20.48	20.04	20.20	901,336	-0.39(-1.87%)
Nov 25, 2009	20.46	20.66	20.39	20.59	2,574,902	+0.16(+0.79%)
Nov 24, 2009	20.43	20.49	20.26	20.43	2,223,963	+0.07(+0.32%)
Nov 23, 2009	20.23	20.51	20.23	20.36	1,569,109	+0.23(+1.16%)
Nov 20, 2009	20.14	20.25	20.06	20.13	3,234,796	-0.09(-0.43%)
Nov 19, 2009	20.29	20.37	20.08	20.21	2,482,143	-0.21(-1.04%)
Nov 18, 2009	20.37	20.64	20.33	20.43	3,347,799	+0.03(+0.15%)
Nov 17, 2009	20.44	20.55	20.36	20.39	2,314,668	+0.00(+0.02%)
Nov 16, 2009	20.23	20.41	20.17	20.39	2,664,885	+0.26(+1.31%)
Nov 13, 2009	20.01	20.19	19.95	20.13	2,965,351	+0.12(+0.58%)
Nov 12, 2009	19.94	20.31	19.93	20.01	3,493,565	-0.03(-0.15%)
Nov 11, 2009	20.03	20.16	19.94	20.04	1,991,383	+0.11(+0.56%)
Nov 10, 2009	19.83	20.00	19.77	19.93	2,114,659	+0.05(+0.26%)
Nov 09, 2009	19.53	19.90	19.52	19.88	3,381,486	+0.43(+2.22%)
Nov 06, 2009	19.46	19.63	19.34	19.45	2,202,830	-0.10(-0.52%)
Nov 05, 2009	19.21	19.57	19.21	19.55	2,232,964	+0.41(+2.15%)
Nov 04, 2009	19.12	19.47	19.04	19.14	2,999,187	+0.07(+0.37%)
Nov 03, 2009	18.73	19.09	18.67	19.07	3,143,042	+0.27(+1.46%)

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.