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 (%)
Mar 28, 2013	39.25	40.07	39.19	40.05	2,118,690	+0.79(+2.02%)
Mar 27, 2013	38.96	39.28	38.84	39.26	1,360,139	+0.10(+0.25%)
Mar 26, 2013	38.90	39.16	38.88	39.16	988,203	+0.45(+1.15%)
Mar 25, 2013	39.04	39.24	38.57	38.72	1,227,650	-0.13(-0.33%)
Mar 22, 2013	38.84	39.05	38.76	38.84	783,027	+0.05(+0.12%)
Mar 21, 2013	38.84	38.97	38.72	38.80	944,049	-0.16(-0.41%)
Mar 20, 2013	38.88	39.08	38.86	38.96	1,070,581	+0.26(+0.68%)
Mar 19, 2013	38.83	38.98	38.53	38.69	1,330,367	-0.05(-0.12%)
Mar 18, 2013	38.68	38.89	38.60	38.74	1,051,654	-0.15(-0.39%)
Mar 15, 2013	38.77	39.04	38.69	38.89	1,988,243	-0.03(-0.08%)
Mar 14, 2013	38.89	39.02	38.79	38.92	1,163,020	+0.08(+0.21%)
Mar 13, 2013	38.75	38.90	38.62	38.84	803,847	+0.13(+0.34%)
Mar 12, 2013	38.69	38.73	38.51	38.70	6,150,923	-0.05(-0.13%)
Mar 11, 2013	38.66	38.81	38.62	38.76	4,560,518	+0.06(+0.15%)
Mar 08, 2013	38.68	38.76	38.37	38.70	3,534,905	+0.09(+0.24%)
Mar 07, 2013	38.80	39.05	38.60	38.61	1,186,012	-0.19(-0.48%)
Mar 06, 2013	39.31	39.31	38.68	38.79	1,684,510	-0.41(-1.05%)
Mar 05, 2013	39.06	39.35	39.02	39.20	1,836,299	+0.26(+0.66%)
Mar 04, 2013	38.54	39.16	38.54	38.95	1,684,265	+0.38(+0.98%)

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.