MENU

DTE Energy (NY: DTE )

130.35 +1.63 (+1.27%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 46.31 46.60 46.05 46.40 517,800 -0.16(-0.34%)
Dec 30, 2002 45.40 46.65 45.30 46.56 771,900 +1.19(+2.62%)
Dec 27, 2002 45.95 46.14 45.25 45.37 340,400 -0.58(-1.26%)
Dec 26, 2002 45.90 46.31 45.83 45.95 337,600 +0.14(+0.31%)
Dec 24, 2002 45.55 46.06 45.55 45.81 152,200 +0.01(+0.02%)
Dec 23, 2002 46.35 46.59 45.75 45.80 555,400 -0.72(-1.55%)
Dec 20, 2002 46.25 46.70 46.08 46.52 707,100 +0.78(+1.71%)
Dec 19, 2002 46.00 46.15 45.68 45.74 889,200 -0.60(-1.29%)
Dec 18, 2002 46.15 46.69 46.15 46.34 562,600 +0.01(+0.02%)
Dec 17, 2002 46.20 46.50 46.13 46.33 507,100 +0.13(+0.28%)
Dec 16, 2002 45.55 46.20 45.50 46.20 883,200 +0.77(+1.69%)
Dec 13, 2002 44.70 45.68 44.70 45.43 691,000 +0.56(+1.25%)
Dec 12, 2002 44.79 45.02 44.40 44.87 453,300 +0.28(+0.63%)
Dec 11, 2002 44.44 44.80 44.02 44.59 454,200 +0.15(+0.34%)
Dec 10, 2002 44.28 44.49 43.90 44.44 517,200 +0.31(+0.70%)
Dec 09, 2002 43.30 44.40 43.30 44.13 668,600 +0.68(+1.57%)
Dec 06, 2002 43.04 43.50 43.01 43.45 1,046,800 -0.27(-0.62%)
Dec 05, 2002 44.40 44.62 43.50 43.72 600,200 -0.28(-0.64%)
Dec 04, 2002 44.45 45.10 44.00 44.00 732,100 -0.35(-0.79%)
Dec 03, 2002 43.95 44.80 43.94 44.35 538,800 +0.40(+0.91%)
Dec 02, 2002 44.53 44.54 43.69 43.95 464,100 -0.38(-0.86%)
Nov 29, 2002 44.56 44.63 44.20 44.33 277,200 -0.43(-0.96%)
Nov 27, 2002 44.69 45.00 44.52 44.76 351,300 +0.14(+0.31%)
Nov 26, 2002 45.73 45.73 44.57 44.62 571,500 -1.10(-2.41%)
Nov 25, 2002 45.28 46.05 44.93 45.72 636,400 +0.29(+0.64%)
Nov 22, 2002 43.95 45.60 43.80 45.43 623,900 +1.49(+3.39%)
Nov 21, 2002 44.20 44.52 43.65 43.94 679,200 -0.26(-0.59%)
Nov 20, 2002 44.20 44.48 43.73 44.20 912,100 +0.05(+0.11%)
Nov 19, 2002 44.28 44.54 43.88 44.15 705,800 -0.12(-0.27%)
Nov 18, 2002 45.24 45.52 44.21 44.27 751,400 -0.97(-2.14%)
Nov 15, 2002 44.57 45.24 44.57 45.24 570,800 +0.67(+1.50%)
Nov 14, 2002 44.25 44.82 44.25 44.57 511,100 +0.73(+1.67%)
Nov 13, 2002 43.42 44.12 43.42 43.84 805,000 +0.43(+0.99%)
Nov 12, 2002 44.18 44.40 43.03 43.41 1,145,400 -0.69(-1.56%)
Nov 11, 2002 43.84 44.25 43.27 44.10 500,100 +0.27(+0.62%)
Nov 08, 2002 45.07 45.15 43.83 43.83 772,200 -1.23(-2.73%)
Nov 07, 2002 46.41 46.41 44.35 45.06 1,038,500 -1.58(-3.39%)
Nov 06, 2002 46.40 46.90 46.18 46.64 965,900 +0.27(+0.58%)
Nov 05, 2002 46.57 46.57 46.03 46.37 698,700 +0.00(+0.00%)
Nov 04, 2002 46.70 46.70 45.75 46.37 1,036,700 +1.17(+2.59%)
Nov 01, 2002 45.15 45.36 44.91 45.20 673,200 +0.11(+0.24%)
Oct 31, 2002 46.00 46.00 44.81 45.09 708,100 -0.43(-0.94%)
Oct 30, 2002 44.80 45.52 44.49 45.52 726,100 +0.86(+1.93%)
Oct 29, 2002 45.27 45.64 44.06 44.66 745,600 -0.60(-1.33%)
Oct 28, 2002 44.37 45.50 44.37 45.26 839,800 +1.11(+2.51%)
Oct 25, 2002 43.68 44.30 43.29 44.15 488,500 +0.48(+1.10%)
Oct 24, 2002 43.27 44.46 42.76 43.67 795,700 +0.49(+1.13%)
Oct 23, 2002 41.80 43.40 41.80 43.18 671,700 +1.26(+3.01%)
Oct 22, 2002 42.40 43.53 41.53 41.92 746,000 -1.04(-2.42%)
Oct 21, 2002 41.53 43.09 41.34 42.96 987,600 +1.44(+3.47%)
Oct 18, 2002 41.45 41.98 40.40 41.52 642,500 -0.13(-0.31%)
Oct 17, 2002 40.75 41.66 40.25 41.65 604,400 +1.45(+3.61%)
Oct 16, 2002 42.35 42.44 40.20 40.20 1,214,000 -2.28(-5.37%)
Oct 15, 2002 42.70 43.35 42.11 42.48 1,063,900 +0.41(+0.97%)
Oct 14, 2002 41.66 42.10 40.00 42.07 190,000 +0.42(+1.01%)
Oct 11, 2002 41.95 42.50 40.81 41.65 855,500 -0.29(-0.69%)
Oct 10, 2002 39.20 42.34 38.20 41.94 1,098,200 +2.94(+7.54%)
Oct 09, 2002 41.98 41.98 38.97 39.00 1,497,900 -2.97(-7.08%)
Oct 08, 2002 41.69 42.88 39.65 41.97 1,644,700 +0.28(+0.67%)
Oct 07, 2002 41.35 42.42 41.07 41.69 689,000 +0.80(+1.96%)
Oct 04, 2002 42.23 42.23 40.46 40.89 1,137,000 -1.33(-3.15%)
Oct 03, 2002 41.80 42.60 41.80 42.22 1,147,500 +0.43(+1.03%)
Oct 02, 2002 41.80 42.50 41.45 41.79 130,000 -0.06(-0.14%)
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.
TOP
Email a Story