Indicators

DTE Energy (NY: DTE )

112.49 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	54.51	55.27	53.74	55.16	2,354,973	+1.14(+2.11%)
Jan 28, 2016	53.21	54.44	52.95	54.02	1,188,099	+0.81(+1.52%)
Jan 27, 2016	52.73	53.56	52.59	53.21	1,522,875	+0.19(+0.37%)
Jan 26, 2016	52.63	53.39	52.47	53.02	1,469,832	+0.61(+1.16%)
Jan 25, 2016	52.80	52.84	52.26	52.41	1,328,777	-0.37(-0.70%)
Jan 22, 2016	51.87	52.84	51.51	52.78	2,115,322	+1.35(+2.62%)
Jan 21, 2016	52.03	52.41	51.08	51.43	2,229,064	-0.61(-1.17%)
Jan 20, 2016	53.02	53.46	51.61	52.04	3,133,395	-1.32(-2.48%)
Jan 19, 2016	52.73	53.49	52.48	53.36	2,626,289	+1.10(+2.10%)
Jan 15, 2016	52.10	52.26	52.26	52.26	2,267,925	-0.51(-0.96%)
Jan 14, 2016	52.04	53.09	51.83	52.77	1,776,163	+0.69(+1.33%)
Jan 13, 2016	52.19	52.68	51.92	52.08	2,821,376	+0.42(+0.82%)
Jan 12, 2016	51.76	51.76	50.91	51.65	2,351,873	+0.29(+0.57%)
Jan 11, 2016	51.00	51.50	50.99	51.36	2,845,530	+0.50(+0.98%)
Jan 08, 2016	51.08	51.37	50.78	50.86	2,436,857	-0.22(-0.43%)
Jan 07, 2016	51.12	51.58	50.93	51.08	2,190,484	-0.56(-1.09%)
Jan 06, 2016	51.50	51.96	51.35	51.65	3,233,986	-0.23(-0.45%)
Jan 05, 2016	51.24	51.98	50.62	51.88	1,940,274	+0.53(+1.02%)

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.