Indicators

DTE Energy (NY: DTE )

117.18 +0.83 (+0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	23.35	23.60	23.30	23.35	1,874,257	+0.01(+0.04%)
May 27, 2010	23.23	23.37	23.02	23.34	1,615,985	+0.49(+2.13%)
May 26, 2010	23.07	23.28	22.79	22.86	3,145,677	-0.10(-0.45%)
May 25, 2010	22.55	22.97	22.21	22.96	3,977,676	-0.06(-0.27%)
May 24, 2010	23.06	23.36	22.97	23.02	1,709,301	-0.27(-1.17%)
May 21, 2010	22.82	23.29	22.68	23.29	3,858,165	+0.15(+0.64%)
May 20, 2010	23.27	23.58	23.09	23.14	3,631,802	-0.71(-2.99%)
May 19, 2010	24.04	24.19	23.68	23.86	1,697,226	-0.35(-1.44%)
May 18, 2010	24.66	24.76	24.17	24.20	172,661	-0.22(-0.90%)
May 17, 2010	24.27	24.51	23.99	24.43	2,134,910	+0.15(+0.63%)
May 14, 2010	24.27	24.56	24.15	24.27	3,178,668	-0.25(-1.03%)
May 13, 2010	24.53	24.86	24.43	24.52	2,623,347	-0.08(-0.33%)
May 12, 2010	24.51	24.72	24.36	24.61	1,860,545	+0.12(+0.48%)
May 11, 2010	24.51	24.79	24.43	24.49	194	+0.16(+0.68%)
May 10, 2010	24.00	24.36	23.99	24.32	2,727,570	+0.88(+3.74%)
May 07, 2010	23.87	24.06	23.34	23.45	5,128,053	-0.45(-1.87%)
May 06, 2010	23.87	24.46	22.07	23.89	389	-0.75(-3.06%)
May 05, 2010	24.54	24.67	24.33	24.65	2,679,599	-0.06(-0.23%)
May 04, 2010	24.81	24.95	24.59	24.70	3,381,592	-0.40(-1.57%)

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.