Indicators

DTE Energy (NY: DTE )

110.56 -0.20 (-0.18%)

Streaming Delayed Price Updated: 12:34 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	31.47	31.68	31.37	31.46	1,894,730	-0.01(-0.04%)
Apr 27, 2012	31.53	31.61	31.16	31.47	1,365,648	-0.07(-0.23%)
Apr 26, 2012	31.36	31.58	31.17	31.54	1,613,083	+0.16(+0.52%)
Apr 25, 2012	31.38	31.49	31.16	31.38	1,503,851	+0.15(+0.46%)
Apr 24, 2012	30.91	31.26	30.88	31.24	1,541,301	+0.40(+1.28%)
Apr 23, 2012	30.76	30.87	30.63	30.84	1,597,430	-0.11(-0.34%)
Apr 20, 2012	30.63	31.05	30.54	30.95	2,246,991	+0.41(+1.35%)
Apr 19, 2012	30.77	30.77	30.43	30.53	1,800,337	-0.23(-0.74%)
Apr 18, 2012	30.74	30.88	30.64	30.76	1,548,504	-0.13(-0.42%)
Apr 17, 2012	30.87	30.93	30.53	30.89	1,261,900	+0.20(+0.64%)
Apr 16, 2012	30.40	30.77	30.34	30.69	1,723,004	+0.42(+1.40%)
Apr 13, 2012	30.34	30.60	30.27	30.27	2,676,928	-0.15(-0.50%)
Apr 12, 2012	30.19	30.45	29.96	30.42	1,353,861	+0.22(+0.74%)
Apr 11, 2012	30.27	30.27	30.06	30.20	1,891,574	+0.16(+0.54%)
Apr 10, 2012	30.30	30.32	29.98	30.04	2,314,620	-0.36(-1.19%)
Apr 09, 2012	30.31	30.51	30.28	30.40	1,760,739	-0.17(-0.55%)
Apr 05, 2012	30.69	30.71	30.47	30.57	1,125,018	-0.23(-0.74%)
Apr 04, 2012	30.61	30.87	30.58	30.80	1,602,739	-0.02(-0.05%)
Apr 03, 2012	30.85	30.93	30.58	30.81	2,509,826	+0.01(+0.04%)

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.