DTE Energy (NY: DTE )

140.85 USD +1.15 (+0.82%)
Streaming Delayed Price Updated: 10:23 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 80.19 81.12 80.14 80.49 1,307,649 +0.32(+0.40%)
Nov 27, 2015 79.88 80.62 79.58 80.17 297,639 +0.29(+0.36%)
Nov 25, 2015 80.21 79.88 79.88 79.88 590,100 -0.33(-0.41%)
Nov 24, 2015 80.15 80.40 79.36 80.21 922,006 -0.32(-0.40%)
Nov 23, 2015 81.34 81.67 80.36 80.53 650,042 -0.85(-1.04%)
Nov 20, 2015 81.29 81.89 81.02 81.38 1,453,067 +0.45(+0.56%)
Nov 19, 2015 80.34 81.38 80.07 80.93 1,092,576 +1.05(+1.31%)
Nov 18, 2015 79.29 80.03 78.26 79.88 1,571,453 +0.33(+0.41%)
Nov 17, 2015 80.80 81.44 79.32 79.55 843,458 -1.51(-1.86%)
Nov 16, 2015 79.39 81.10 79.36 81.06 1,119,770 +1.53(+1.92%)
Nov 13, 2015 80.21 80.80 79.33 79.53 919,662 -0.50(-0.62%)
Nov 12, 2015 80.76 81.54 79.80 80.03 965,304 -0.97(-1.20%)
Nov 11, 2015 80.34 81.03 80.34 81.00 1,100,976 +0.80(+1.00%)
Nov 10, 2015 79.46 80.41 79.22 80.20 1,183,530 +0.90(+1.13%)
Nov 09, 2015 79.00 79.77 78.71 79.30 1,444,009 -0.09(-0.11%)
Nov 06, 2015 81.73 81.81 79.19 79.39 2,058,965 -3.61(-4.35%)
Nov 05, 2015 82.53 83.46 82.38 83.00 1,225,793 +0.29(+0.35%)
Nov 04, 2015 82.46 83.18 82.25 82.71 676,942 +0.25(+0.30%)
Nov 03, 2015 81.78 82.52 81.47 82.46 851,842 +0.30(+0.37%)
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.