Indicators

DTE Energy (NY: DTE )

115.06 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	18.26	18.88	18.26	18.86	904,090	+0.42(+2.28%)
Nov 26, 2008	17.95	18.45	17.91	18.44	2,063,608	+0.11(+0.58%)
Nov 25, 2008	18.54	18.95	17.91	18.34	2,945,941	+0.15(+0.84%)
Nov 24, 2008	18.92	18.96	18.03	18.18	2,911,954	-0.45(-2.40%)
Nov 21, 2008	17.42	18.64	16.99	18.63	3,353,799	+1.59(+9.32%)
Nov 20, 2008	17.69	18.08	16.76	17.04	3,293,932	-0.81(-4.55%)
Nov 19, 2008	18.37	18.88	17.85	17.85	2,034,044	-0.56(-3.06%)
Nov 18, 2008	18.30	18.69	17.79	18.42	2,343,388	+0.04(+0.22%)
Nov 17, 2008	18.43	18.84	18.05	18.38	2,168,244	-0.27(-1.47%)
Nov 14, 2008	18.93	19.52	18.38	18.65	0	-0.56(-2.93%)
Nov 13, 2008	17.90	19.21	17.59	19.21	3,320,810	+1.44(+8.07%)
Nov 12, 2008	17.92	18.10	17.65	17.78	1,920,767	-0.52(-2.83%)
Nov 11, 2008	18.23	18.74	17.88	18.29	2,477,178	-0.20(-1.07%)
Nov 10, 2008	19.51	19.53	18.24	18.49	2,349,634	-0.74(-3.83%)
Nov 07, 2008	18.04	19.32	18.04	19.23	0	+1.21(+6.73%)
Nov 06, 2008	18.56	18.77	17.81	18.02	2,533,577	-0.71(-3.79%)
Nov 05, 2008	18.39	19.00	18.39	18.73	3,053,057	-0.60(-3.12%)
Nov 04, 2008	19.67	19.67	19.13	19.33	3,509,085	+0.05(+0.24%)

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.