DTE Energy (NY: DTE )

138.16 USD -1.98 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 66.97 68.38 66.87 68.34 1,241,676 +1.35(+2.02%)
Mar 27, 2013 66.47 67.02 66.28 66.99 797,121 +0.17(+0.25%)
Mar 26, 2013 66.37 66.82 66.35 66.82 579,145 +0.76(+1.15%)
Mar 25, 2013 66.62 66.95 65.82 66.06 719,475 -0.22(-0.33%)
Mar 22, 2013 66.27 66.63 66.14 66.28 458,900 +0.08(+0.12%)
Mar 21, 2013 66.28 66.50 66.07 66.20 553,268 -0.27(-0.41%)
Mar 20, 2013 66.35 66.68 66.30 66.47 627,423 +0.45(+0.68%)
Mar 19, 2013 66.26 66.52 65.74 66.02 779,673 -0.08(-0.12%)
Mar 18, 2013 66.00 66.36 65.87 66.10 616,331 -0.26(-0.39%)
Mar 15, 2013 66.15 66.62 66.02 66.36 1,165,227 -0.05(-0.08%)
Mar 14, 2013 66.36 66.58 66.18 66.41 681,598 -0.48(-0.72%)
Mar 13, 2013 66.74 67.00 66.52 66.89 466,735 +0.23(+0.35%)
Mar 12, 2013 66.64 66.70 66.32 66.66 3,571,388 -0.09(-0.13%)
Mar 11, 2013 66.58 66.84 66.52 66.75 2,647,957 +0.10(+0.15%)
Mar 08, 2013 66.61 66.76 66.08 66.65 2,052,459 +0.16(+0.24%)
Mar 07, 2013 66.82 67.25 66.48 66.49 688,630 -0.32(-0.48%)
Mar 06, 2013 67.70 67.70 66.61 66.81 978,071 -0.71(-1.05%)
Mar 05, 2013 67.27 67.78 67.21 67.52 1,066,204 +0.44(+0.66%)
Mar 04, 2013 66.37 67.45 66.37 67.08 977,929 +0.65(+0.98%)
Mar 01, 2013 66.66 66.74 66.08 66.43 1,316,820 -0.37(-0.55%)
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%)
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.