Indicators

DTE Energy (NY: DTE )

116.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	27.68	27.87	27.62	27.70	1,556,701	+0.02(+0.08%)
May 23, 2011	27.68	27.91	27.65	27.68	1,778,164	-0.23(-0.83%)
May 20, 2011	27.86	28.05	27.73	27.91	1,643,246	-0.01(-0.02%)
May 19, 2011	27.85	27.94	27.76	27.92	1,474,325	+0.12(+0.45%)
May 18, 2011	28.04	28.04	27.66	27.79	2,010,768	-0.24(-0.84%)
May 17, 2011	27.98	28.20	27.80	28.03	1,778,211	+0.04(+0.13%)
May 16, 2011	28.12	28.39	27.95	27.99	1,579,855	-0.26(-0.93%)
May 13, 2011	28.21	28.35	28.04	28.26	1,766,881	+0.05(+0.17%)
May 12, 2011	27.88	28.25	27.86	28.21	1,355,915	+0.27(+0.98%)
May 11, 2011	27.91	28.07	27.79	27.93	3,133,479	-0.03(-0.10%)
May 10, 2011	27.62	28.05	27.58	27.96	2,085,340	+0.43(+1.56%)
May 09, 2011	27.46	27.58	27.28	27.53	1,930,522	+0.02(+0.06%)
May 06, 2011	27.79	27.79	27.38	27.51	1,404,159	+0.17(+0.63%)
May 05, 2011	27.58	27.59	27.22	27.34	1,803,443	-0.34(-1.22%)
May 04, 2011	27.52	27.71	27.41	27.68	2,585,333	+0.01(+0.02%)
May 03, 2011	27.43	27.78	27.33	27.68	4,522,062	+0.20(+0.72%)

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.