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 (%)
Sep 28, 2007	25.16	25.16	24.49	24.57	1,974,946	-0.58(-2.30%)
Sep 27, 2007	25.35	25.35	24.86	25.15	1,843,046	-0.02(-0.06%)
Sep 26, 2007	25.13	25.25	24.85	25.16	1,588,710	+0.22(+0.87%)
Sep 25, 2007	24.87	25.26	24.80	24.94	1,934,528	-0.01(-0.04%)
Sep 24, 2007	24.84	25.18	24.81	24.95	2,865,690	-0.01(-0.04%)
Sep 21, 2007	25.09	25.19	24.79	24.96	2,733,418	+0.16(+0.63%)
Sep 20, 2007	25.13	25.13	24.71	24.81	1,431,969	-0.32(-1.27%)
Sep 19, 2007	24.95	25.19	24.81	25.13	2,028,376	+0.27(+1.08%)
Sep 18, 2007	24.62	24.86	24.32	24.86	2,725,926	+0.41(+1.66%)
Sep 17, 2007	24.35	24.54	24.16	24.45	2,135,434	-0.28(-1.13%)
Sep 14, 2007	24.47	24.79	24.46	24.73	1,536,834	+0.19(+0.79%)
Sep 13, 2007	24.68	24.77	24.45	24.54	1,533,900	+0.05(+0.21%)
Sep 12, 2007	24.37	24.60	24.37	24.49	2,898,638	+0.10(+0.42%)
Sep 11, 2007	24.30	24.40	24.15	24.39	1,910,672	+0.18(+0.75%)
Sep 10, 2007	24.34	24.47	23.98	24.20	1,587,922	-0.00(-0.02%)
Sep 07, 2007	23.89	24.46	23.89	24.21	2,248,209	-0.38(-1.55%)
Sep 06, 2007	24.57	24.67	24.28	24.59	1,752,550	+0.06(+0.23%)
Sep 05, 2007	24.60	24.69	24.35	24.53	2,598,167	-0.09(-0.35%)

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.