Indicators

DTE Energy (NY: DTE )

113.06 -2.00 (-1.73%)

Streaming Delayed Price Updated: 12:24 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	22.53	22.77	22.30	22.30	2,920,606	-0.36(-1.59%)
Dec 28, 2007	22.53	22.79	22.41	22.66	2,171,210	+0.16(+0.72%)
Dec 27, 2007	22.87	23.05	22.49	22.49	1,925,915	-0.38(-1.64%)
Dec 26, 2007	22.93	23.05	22.80	22.87	1,741,208	-0.16(-0.68%)
Dec 24, 2007	22.98	23.13	22.94	23.03	1,077,965	+0.11(+0.49%)
Dec 21, 2007	23.20	23.26	22.77	22.92	4,618,868	-0.17(-0.75%)
Dec 20, 2007	23.38	23.38	22.82	23.09	2,677,217	-0.17(-0.72%)
Dec 19, 2007	23.33	23.43	23.14	23.26	2,913,932	-0.02(-0.07%)
Dec 18, 2007	23.33	23.52	23.17	23.27	3,831,976	-0.04(-0.15%)
Dec 17, 2007	23.68	23.80	23.20	23.31	4,335,588	-0.43(-1.80%)
Dec 14, 2007	24.08	24.15	23.71	23.73	4,642,517	-0.90(-3.64%)
Dec 13, 2007	24.44	24.67	24.22	24.63	4,331,970	-0.08(-0.33%)
Dec 12, 2007	25.62	25.62	24.51	24.71	5,227,441	-0.41(-1.62%)
Dec 11, 2007	25.77	25.82	25.06	25.12	2,897,522	-0.56(-2.17%)
Dec 10, 2007	25.63	25.76	25.50	25.67	2,279,095	+0.06(+0.24%)
Dec 07, 2007	25.86	25.94	25.42	25.61	2,798,612	-0.25(-0.98%)
Dec 06, 2007	25.76	25.87	25.46	25.87	2,069,091	+0.10(+0.39%)
Dec 05, 2007	25.38	25.77	25.29	25.77	2,584,947	+0.45(+1.76%)
Dec 04, 2007	25.00	25.32	24.85	25.32	3,306,595	+0.17(+0.69%)

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.