DTE Energy (NY: DTE )

123.16 USD +3.09 (+2.57%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 66.80 67.10 66.66 66.74 451,081 -0.18(-0.27%)
Nov 27, 2013 67.26 67.28 66.79 66.92 881,426 -0.27(-0.40%)
Nov 26, 2013 68.09 68.28 67.09 67.19 1,007,461 -0.98(-1.44%)
Nov 25, 2013 68.86 69.01 68.09 68.17 796,569 -0.69(-1.00%)
Nov 22, 2013 68.80 69.18 68.59 68.86 1,042,817 -0.06(-0.09%)
Nov 21, 2013 68.90 69.27 68.61 68.92 962,389 +0.15(+0.22%)
Nov 20, 2013 69.00 69.22 68.56 68.77 1,473,407 -0.02(-0.03%)
Nov 19, 2013 69.26 69.31 68.71 68.79 932,442 -0.58(-0.84%)
Nov 18, 2013 69.74 69.79 69.17 69.37 678,655 -0.12(-0.17%)
Nov 15, 2013 69.00 69.50 68.77 69.49 824,728 +0.34(+0.49%)
Nov 14, 2013 68.47 69.41 68.42 69.15 705,777 +0.99(+1.45%)
Nov 13, 2013 67.80 68.18 67.41 68.16 1,509,114 -0.13(-0.19%)
Nov 12, 2013 68.86 69.18 67.95 68.29 1,108,662 -0.89(-1.29%)
Nov 11, 2013 69.44 69.66 68.86 69.18 684,939 -0.16(-0.23%)
Nov 08, 2013 68.98 69.37 68.01 69.34 1,495,415 -0.02(-0.03%)
Nov 07, 2013 70.32 70.64 69.33 69.36 1,440,876 -0.83(-1.18%)
Nov 06, 2013 69.85 70.45 69.85 70.19 1,107,115 +0.43(+0.62%)
Nov 05, 2013 69.95 70.62 69.65 69.76 1,497,052 -0.34(-0.49%)
Nov 04, 2013 69.68 70.17 69.19 70.10 1,513,276 +0.66(+0.95%)
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.