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 30, 2011	30.65	30.65	30.34	30.34	1,618,368	-0.32(-1.04%)
Dec 29, 2011	30.54	30.70	30.48	30.65	1,103,608	+0.21(+0.70%)
Dec 28, 2011	30.73	30.76	30.39	30.44	1,018,987	-0.23(-0.74%)
Dec 27, 2011	30.47	30.73	30.35	30.67	764,830	+0.19(+0.64%)
Dec 23, 2011	30.34	30.64	30.30	30.47	981,070	+0.25(+0.83%)
Dec 21, 2011	29.89	30.30	29.89	30.22	1,706,304	+0.37(+1.23%)
Dec 20, 2011	29.31	29.91	29.30	29.86	2,158,349	+0.76(+2.60%)
Dec 19, 2011	29.00	29.17	28.90	29.10	3,044,772	+0.44(+1.54%)
Dec 16, 2011	28.79	28.98	28.58	28.66	2,564,753	-0.04(-0.14%)
Dec 15, 2011	28.78	28.84	28.60	28.70	2,467,187	+0.21(+0.74%)
Dec 14, 2011	28.65	28.79	28.37	28.49	2,430,314	-0.15(-0.52%)
Dec 13, 2011	28.72	28.97	28.53	28.64	1,871,714	+0.03(+0.12%)
Dec 12, 2011	28.64	28.75	28.32	28.60	6,587,443	-0.14(-0.48%)
Dec 09, 2011	28.44	28.82	28.44	28.74	1,884,158	+0.40(+1.40%)
Dec 08, 2011	28.75	28.75	28.28	28.34	2,033,475	-0.46(-1.59%)
Dec 07, 2011	28.88	28.94	28.60	28.80	1,921,128	-0.17(-0.59%)
Dec 06, 2011	28.89	29.18	28.82	28.97	2,005,271	+0.16(+0.55%)
Dec 05, 2011	28.76	28.95	28.56	28.81	1,921,417	+0.34(+1.20%)
Dec 02, 2011	29.11	29.16	28.42	28.47	2,095,428	-0.52(-1.79%)

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.