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 (%)
Nov 30, 2006 46.88 47.20 46.75 47.09 1,065,700 +0.19(+0.41%)
Nov 29, 2006 46.57 46.97 46.55 46.90 884,600 +0.30(+0.64%)
Nov 28, 2006 46.53 46.77 46.34 46.60 791,100 +0.08(+0.17%)
Nov 27, 2006 46.77 46.78 46.48 46.52 596,100 -0.22(-0.47%)
Nov 24, 2006 46.85 46.95 46.74 46.74 255,800 -0.26(-0.55%)
Nov 22, 2006 46.63 47.01 46.60 47.00 636,900 +0.15(+0.32%)
Nov 21, 2006 46.82 46.91 46.65 46.85 663,100 +0.04(+0.09%)
Nov 20, 2006 46.83 47.03 46.77 46.81 566,700 -0.14(-0.30%)
Nov 17, 2006 46.85 47.25 46.80 46.95 1,445,200 +0.14(+0.30%)
Nov 16, 2006 46.51 46.96 46.45 46.81 769,300 +0.40(+0.86%)
Nov 15, 2006 45.98 46.50 45.96 46.41 1,110,500 +0.38(+0.83%)
Nov 14, 2006 46.19 46.25 45.87 46.03 904,400 -0.04(-0.09%)
Nov 13, 2006 46.18 46.26 45.91 46.07 433,900 -0.09(-0.19%)
Nov 10, 2006 45.75 46.19 45.60 46.16 689,400 +0.43(+0.94%)
Nov 09, 2006 46.08 46.08 45.68 45.73 859,200 -0.35(-0.76%)
Nov 08, 2006 45.98 46.23 45.80 46.08 1,009,400 +0.11(+0.24%)
Nov 07, 2006 46.04 46.27 45.62 45.97 1,360,400 -0.07(-0.15%)
Nov 06, 2006 45.85 46.12 45.69 46.04 599,100 +0.33(+0.72%)
Nov 03, 2006 45.98 46.03 45.65 45.71 812,900 -0.27(-0.59%)
Nov 02, 2006 46.02 46.15 45.64 45.98 1,404,100 +0.02(+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.