Indicators

DTE Energy (NY: DTE )

112.06 -3.00 (-2.61%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	51.40	51.44	51.06	51.32	1,717,228	+0.04(+0.09%)
Feb 26, 2015	51.90	52.03	51.20	51.27	1,975,858	-0.50(-0.97%)
Feb 25, 2015	52.74	52.74	51.70	51.77	1,520,636	-0.90(-1.71%)
Feb 24, 2015	52.36	53.11	52.24	52.67	1,678,039	+0.19(+0.36%)
Feb 23, 2015	52.12	52.50	52.02	52.49	1,545,074	+0.44(+0.84%)
Feb 20, 2015	52.23	52.37	51.31	52.05	2,096,270	-0.13(-0.24%)
Feb 19, 2015	53.16	53.16	52.02	52.17	1,759,476	-0.69(-1.30%)
Feb 18, 2015	51.34	52.86	51.22	52.86	2,995,091	+1.62(+3.16%)
Feb 17, 2015	50.93	51.89	50.84	51.24	3,906,841	+0.22(+0.43%)
Feb 13, 2015	52.87	51.02	51.02	51.02	3,910,420	-1.52(-2.89%)
Feb 12, 2015	52.99	53.10	52.41	52.54	2,445,549	-0.44(-0.84%)
Feb 11, 2015	53.94	53.99	52.87	52.99	1,513,180	-1.25(-2.31%)
Feb 10, 2015	53.12	54.29	53.12	54.24	1,552,420	+1.12(+2.11%)
Feb 09, 2015	53.22	53.68	52.87	53.12	1,711,438	-0.21(-0.40%)
Feb 06, 2015	55.90	56.23	53.07	53.33	1,983,499	-2.70(-4.82%)
Feb 05, 2015	55.75	56.09	55.22	56.03	1,529,288	+0.59(+1.07%)
Feb 04, 2015	56.25	56.27	55.28	55.44	1,627,523	-0.88(-1.57%)
Feb 03, 2015	56.43	56.82	56.08	56.32	1,719,958	-0.28(-0.50%)

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.