DTE Energy (NY: DTE )

140.68 USD +1.20 (+0.86%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 66.55 67.01 66.43 66.80 1,183,294 +0.54(+0.81%)
Feb 27, 2013 65.80 66.29 65.70 66.26 769,841 +0.47(+0.71%)
Feb 26, 2013 65.46 65.81 65.07 65.79 1,190,687 +0.45(+0.69%)
Feb 25, 2013 65.77 66.18 65.29 65.34 1,716,649 -0.28(-0.43%)
Feb 22, 2013 65.03 65.64 64.93 65.62 614,905 +0.79(+1.22%)
Feb 21, 2013 64.85 64.91 64.45 64.83 767,734 -0.03(-0.05%)
Feb 20, 2013 64.54 65.37 64.24 64.86 745,839 +0.11(+0.17%)
Feb 19, 2013 64.56 65.14 64.47 64.75 977,569 +0.33(+0.51%)
Feb 15, 2013 64.37 64.59 64.25 64.42 588,298 +0.06(+0.09%)
Feb 14, 2013 64.24 64.56 63.89 64.36 698,953 -0.04(-0.06%)
Feb 13, 2013 64.48 64.68 64.25 64.40 407,343 -0.11(-0.17%)
Feb 12, 2013 64.23 64.56 63.92 64.51 552,548 +0.11(+0.17%)
Feb 11, 2013 64.21 64.52 64.20 64.40 260,965 +0.12(+0.19%)
Feb 08, 2013 64.25 64.28 63.78 64.28 480,522 +0.12(+0.19%)
Feb 07, 2013 63.88 64.43 63.64 64.16 537,420 +0.12(+0.19%)
Feb 06, 2013 63.70 64.09 63.35 64.04 558,622 +0.40(+0.63%)
Feb 04, 2013 63.84 63.84 63.54 63.64 406,167 -0.33(-0.52%)
Feb 01, 2013 63.49 63.99 63.36 63.97 561,597 +0.66(+1.04%)
Jan 31, 2013 63.31 63.48 63.06 63.31 631,721 -0.06(-0.09%)
Jan 30, 2013 62.85 63.43 62.70 63.37 636,677 +0.52(+0.83%)
Jan 29, 2013 62.47 62.86 62.35 62.85 623,681 +0.39(+0.62%)
Jan 28, 2013 62.94 62.94 62.12 62.46 385,993 -0.29(-0.46%)
Jan 25, 2013 62.63 62.79 62.11 62.75 385,795 +0.25(+0.40%)
Jan 24, 2013 62.47 62.98 62.38 62.50 405,104 +0.16(+0.26%)
Jan 23, 2013 62.50 62.50 62.05 62.34 623,565 -0.31(-0.49%)
Jan 22, 2013 61.87 62.65 61.81 62.65 497,493 +0.75(+1.21%)
Jan 18, 2013 61.41 61.91 61.20 61.90 708,295 +0.62(+1.01%)
Jan 17, 2013 61.17 61.56 61.06 61.28 417,090 +0.27(+0.44%)
Jan 16, 2013 61.18 61.50 60.91 61.01 391,559 -0.32(-0.52%)
Jan 15, 2013 61.24 61.35 60.86 61.33 547,326 +0.02(+0.03%)
Jan 14, 2013 61.37 61.59 61.21 61.31 344,137 -0.15(-0.24%)
Jan 11, 2013 61.37 61.56 61.22 61.46 349,264 +0.05(+0.08%)
Jan 10, 2013 61.15 61.48 60.81 61.41 624,918 +0.62(+1.02%)
Jan 09, 2013 60.74 60.79 60.33 60.79 679,500 +0.08(+0.13%)
Jan 08, 2013 60.91 61.19 60.66 60.71 728,834 -0.24(-0.39%)
Jan 07, 2013 61.38 61.55 60.86 60.95 409,726 -0.69(-1.12%)
Jan 04, 2013 61.43 61.77 61.24 61.64 581,730 +0.21(+0.34%)
Jan 03, 2013 61.45 61.76 61.19 61.43 548,056 -0.05(-0.08%)
Jan 02, 2013 61.01 61.48 60.00 61.48 662,616 +1.48(+2.47%)
Dec 31, 2012 59.21 60.08 58.86 60.00 759,016 +0.59(+0.99%)
Dec 28, 2012 59.89 60.27 59.38 59.41 965,437 -0.67(-1.12%)
Dec 27, 2012 60.19 60.50 59.40 60.08 587,137 -0.20(-0.33%)
Dec 26, 2012 61.01 61.15 60.20 60.28 436,024 -0.67(-1.10%)
Dec 24, 2012 61.04 61.11 60.58 60.95 191,561 -0.18(-0.29%)
Dec 21, 2012 60.66 61.28 60.23 61.13 1,885,822 -0.05(-0.08%)
Dec 20, 2012 60.97 61.27 60.76 61.18 535,456 +0.28(+0.46%)
Dec 19, 2012 61.41 61.41 60.83 60.90 394,779 -0.41(-0.67%)
Dec 18, 2012 61.21 61.55 60.93 61.31 834,966 +0.10(+0.16%)
Dec 17, 2012 60.19 61.22 60.05 61.21 893,209 +0.66(+1.09%)
Dec 14, 2012 60.87 61.18 60.53 60.55 909,555 -0.39(-0.64%)
Dec 13, 2012 61.39 61.48 60.75 60.94 658,509 -0.61(-0.99%)
Dec 12, 2012 61.29 62.00 61.14 61.55 946,355 +0.26(+0.42%)
Dec 11, 2012 61.23 61.45 61.05 61.29 711,754 +0.14(+0.23%)
Dec 10, 2012 60.96 61.28 60.78 61.15 873,611 +0.10(+0.16%)
Dec 07, 2012 61.16 61.46 60.90 61.05 976,216 -0.15(-0.25%)
Dec 06, 2012 61.68 61.81 61.05 61.20 735,107 -0.37(-0.60%)
Dec 05, 2012 60.53 61.90 60.50 61.57 908,212 +1.08(+1.79%)
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.