Indicators

DTE Energy (NY: DTE )

112.28 +0.22 (+0.20%)

Streaming Delayed Price Updated: 1:08 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	35.52	35.91	35.52	35.69	977,032	+0.25(+0.71%)
Oct 26, 2012	35.41	35.44	35.44	35.44	1,166,903	+0.03(+0.10%)
Oct 25, 2012	35.18	35.41	34.94	35.40	1,077,479	+0.33(+0.95%)
Oct 24, 2012	35.13	35.44	35.00	35.07	1,303,419	+0.16(+0.46%)
Oct 23, 2012	35.15	35.25	34.73	34.91	1,371,157	-0.38(-1.09%)
Oct 19, 2012	35.41	35.61	35.15	35.29	982,609	-0.16(-0.45%)
Oct 18, 2012	35.38	35.58	35.35	35.45	1,000,758	+0.06(+0.16%)
Oct 17, 2012	35.09	35.45	35.09	35.39	943,079	+0.37(+1.07%)
Oct 16, 2012	35.00	35.21	34.87	35.02	784,279	+0.09(+0.26%)
Oct 15, 2012	34.77	34.95	34.56	34.93	923,841	+0.23(+0.66%)
Oct 12, 2012	35.02	35.02	34.62	34.70	778,970	-0.22(-0.63%)
Oct 11, 2012	35.00	35.07	34.79	34.92	1,311,985	+0.10(+0.28%)
Oct 10, 2012	34.95	35.06	34.71	34.82	1,101,295	-0.07(-0.21%)
Oct 09, 2012	34.80	34.99	34.75	34.89	404,727	+0.02(+0.07%)
Oct 08, 2012	34.85	34.99	34.71	34.87	406,843	+0.01(+0.02%)
Oct 05, 2012	34.91	35.10	34.81	34.87	823,144	+0.05(+0.15%)
Oct 04, 2012	34.73	35.03	34.67	34.81	618,116	+0.20(+0.58%)
Oct 03, 2012	34.44	34.63	34.37	34.61	1,220,486	+0.25(+0.72%)
Oct 02, 2012	34.27	34.47	34.20	34.37	825,973	+0.17(+0.49%)

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.