DTE Energy (NY: DTE )

109.91 USD +0.76 (+0.70%)
Streaming Delayed Price Updated: 9:43 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 53.43 53.58 53.04 53.21 827,097 +0.05(+0.09%)
Jan 30, 2012 53.34 53.47 52.97 53.16 754,455 -0.44(-0.82%)
Jan 27, 2012 54.25 54.25 53.34 53.60 959,971 -0.74(-1.36%)
Jan 26, 2012 54.10 54.49 53.88 54.34 869,513 +0.28(+0.52%)
Jan 25, 2012 52.82 54.10 52.46 54.06 922,219 +1.10(+2.08%)
Jan 24, 2012 53.08 53.28 52.77 52.96 553,273 -0.31(-0.58%)
Jan 23, 2012 53.61 53.85 53.07 53.27 874,947 -0.36(-0.67%)
Jan 20, 2012 53.07 53.63 53.00 53.63 765,426 +0.64(+1.21%)
Jan 19, 2012 53.49 53.55 52.78 52.99 756,244 -0.54(-1.01%)
Jan 18, 2012 53.61 53.61 53.13 53.53 659,062 -0.04(-0.07%)
Jan 17, 2012 53.89 54.08 53.39 53.57 744,279 +0.09(+0.17%)
Jan 13, 2012 53.36 53.56 52.98 53.48 696,638 -0.10(-0.19%)
Jan 12, 2012 53.61 53.85 53.46 53.58 563,846 +0.00(+0.00%)
Jan 11, 2012 53.69 53.85 53.45 53.58 628,319 -0.18(-0.33%)
Jan 10, 2012 54.01 54.10 53.60 53.76 866,486 +0.24(+0.45%)
Jan 09, 2012 53.68 53.73 53.28 53.52 545,512 +0.00(+0.00%)
Jan 06, 2012 54.00 54.02 53.40 53.52 689,634 -0.47(-0.87%)
Jan 05, 2012 53.57 54.17 53.26 53.99 940,713 +0.39(+0.73%)
Jan 04, 2012 53.88 54.12 53.50 53.60 813,704 -0.85(-1.56%)
Dec 30, 2011 55.02 55.02 54.45 54.45 901,625 -0.57(-1.04%)
Dec 29, 2011 54.81 55.10 54.71 55.02 614,842 +0.38(+0.70%)
Dec 28, 2011 55.15 55.21 54.55 54.64 567,698 -0.41(-0.74%)
Dec 27, 2011 54.70 55.15 54.48 55.05 426,102 +0.35(+0.64%)
Dec 23, 2011 54.45 54.99 54.39 54.70 546,574 +0.45(+0.83%)
Dec 21, 2011 53.66 54.38 53.66 54.25 950,616 +0.66(+1.23%)
Dec 20, 2011 52.61 53.68 52.59 53.59 1,202,459 +1.36(+2.60%)
Dec 19, 2011 52.05 52.35 51.87 52.23 1,696,303 +0.79(+1.54%)
Dec 16, 2011 51.67 52.02 51.30 51.44 1,428,875 -0.07(-0.14%)
Dec 15, 2011 51.66 51.77 51.33 51.51 1,374,519 -0.21(-0.41%)
Dec 14, 2011 52.01 52.27 51.51 51.72 1,338,596 -0.27(-0.52%)
Dec 13, 2011 52.15 52.60 51.80 51.99 1,030,924 +0.06(+0.12%)
Dec 12, 2011 52.00 52.20 51.42 51.93 3,628,307 -0.25(-0.48%)
Dec 09, 2011 51.64 52.32 51.64 52.18 1,037,778 +0.72(+1.40%)
Dec 08, 2011 52.20 52.20 51.35 51.46 1,120,021 -0.83(-1.59%)
Dec 07, 2011 52.44 52.55 51.93 52.29 1,058,141 -0.31(-0.59%)
Dec 06, 2011 52.45 52.97 52.32 52.60 1,104,486 +0.29(+0.55%)
Dec 05, 2011 52.22 52.56 51.86 52.31 1,058,300 +0.62(+1.20%)
Dec 02, 2011 52.86 52.95 51.60 51.69 1,154,144 -0.94(-1.79%)
Dec 01, 2011 52.64 53.00 52.33 52.63 693,497 -0.02(-0.04%)
Nov 30, 2011 52.10 52.68 51.93 52.65 1,106,690 +1.71(+3.36%)
Nov 29, 2011 50.48 51.16 50.38 50.94 572,694 +0.68(+1.35%)
Nov 28, 2011 50.30 50.73 50.00 50.26 773,335 +0.83(+1.68%)
Nov 25, 2011 49.29 49.87 49.28 49.43 402,429 +0.10(+0.20%)
Nov 23, 2011 49.74 49.74 49.06 49.33 977,714 -0.71(-1.42%)
Nov 22, 2011 50.53 50.59 49.86 50.04 942,568 -0.62(-1.22%)
Nov 21, 2011 50.70 50.87 50.16 50.66 1,213,424 -0.55(-1.07%)
Nov 18, 2011 51.05 51.38 50.79 51.21 708,559 +0.29(+0.57%)
Nov 17, 2011 51.28 51.52 50.44 50.92 952,910 -0.38(-0.74%)
Nov 16, 2011 51.85 52.04 51.28 51.30 1,108,914 -0.93(-1.78%)
Nov 15, 2011 51.69 52.37 51.48 52.23 940,612 +0.58(+1.12%)
Nov 14, 2011 52.15 52.15 51.53 51.65 868,077 -0.61(-1.17%)
Nov 11, 2011 51.65 52.26 51.63 52.26 824,036 +1.08(+2.11%)
Nov 10, 2011 51.30 51.49 50.75 51.18 1,043,166 +0.29(+0.57%)
Nov 09, 2011 51.54 51.55 50.79 50.89 1,639,379 -1.40(-2.68%)
Nov 08, 2011 52.24 52.35 51.71 52.29 1,220,061 +0.30(+0.58%)
Nov 07, 2011 51.93 52.13 51.47 51.99 977,862 -0.13(-0.25%)
Nov 04, 2011 52.14 52.65 51.55 52.12 1,349,396 -0.07(-0.13%)
Nov 03, 2011 52.07 52.55 51.69 52.19 2,052,149 +0.30(+0.58%)
Nov 02, 2011 51.51 52.39 51.51 51.89 1,368,714 +1.19(+2.35%)
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.