DTE Energy (NY: DTE )

118.23 USD +1.35 (+1.16%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 41.52 41.52 39.62 39.81 1,467,985 -1.59(-3.84%)
Feb 28, 2008 40.99 41.49 40.93 41.40 1,775,449 +0.20(+0.49%)
Feb 27, 2008 41.88 42.28 41.13 41.20 1,401,919 -0.85(-2.02%)
Feb 26, 2008 41.72 42.14 41.56 42.05 1,120,801 +0.26(+0.62%)
Feb 25, 2008 41.90 42.02 41.50 41.79 1,456,918 +0.10(+0.24%)
Feb 22, 2008 42.70 42.71 41.23 41.69 1,409,131 -0.90(-2.11%)
Feb 21, 2008 42.31 42.59 41.18 42.59 1,604,644 +0.19(+0.45%)
Feb 20, 2008 41.95 42.49 41.81 42.40 879,671 +0.00(+0.00%)
Feb 19, 2008 42.25 42.70 42.00 42.40 1,338,800 +0.63(+1.51%)
Feb 18, 2008 41.40 41.90 41.03 41.77 0 +0.00(+0.00%)
Feb 15, 2008 41.40 41.90 41.03 41.77 1,196,900 +0.37(+0.89%)
Feb 14, 2008 41.81 42.29 41.18 41.40 722,510 -0.33(-0.79%)
Feb 13, 2008 42.28 42.67 41.65 41.73 878,399 -0.45(-1.07%)
Feb 12, 2008 42.00 42.31 41.80 42.18 701,200 +0.29(+0.69%)
Feb 11, 2008 41.93 42.10 41.60 41.89 774,619 +0.03(+0.07%)
Feb 08, 2008 41.46 41.95 41.30 41.86 906,900 +0.09(+0.22%)
Feb 07, 2008 42.36 42.50 41.33 41.77 1,634,320 -0.85(-1.99%)
Feb 06, 2008 42.82 43.27 42.57 42.62 849,713 +0.17(+0.40%)
Feb 05, 2008 43.29 43.46 42.37 42.45 1,105,095 -1.45(-3.30%)
Feb 04, 2008 43.56 44.24 43.40 43.90 1,085,774 +0.31(+0.71%)
Feb 01, 2008 42.75 43.70 42.60 43.59 1,355,800 +0.96(+2.25%)
Jan 31, 2008 41.55 42.97 41.31 42.63 2,558,234 +0.71(+1.69%)
Jan 30, 2008 42.56 43.07 41.80 41.92 1,780,340 +0.03(+0.07%)
Jan 29, 2008 42.35 42.68 41.78 41.89 1,411,846 -0.27(-0.64%)
Jan 28, 2008 41.65 42.36 41.47 42.16 1,227,986 +0.69(+1.66%)
Jan 25, 2008 42.28 42.44 41.29 41.47 1,180,843 -0.43(-1.03%)
Jan 24, 2008 43.47 43.65 41.75 41.90 2,439,946 -1.81(-4.14%)
Jan 23, 2008 41.59 43.78 41.28 43.71 4,142,719 +2.13(+5.12%)
Jan 22, 2008 40.80 42.15 40.80 41.58 2,564,957 -1.12(-2.62%)
Jan 21, 2008 43.48 43.71 42.47 42.70 0 +0.00(+0.00%)
Jan 18, 2008 43.48 43.71 42.47 42.70 2,272,958 -0.40(-0.93%)
Jan 17, 2008 44.42 44.59 42.99 43.10 1,791,935 -1.27(-2.86%)
Jan 16, 2008 44.40 44.93 44.18 44.37 1,906,600 +0.11(+0.25%)
Jan 15, 2008 44.76 45.22 44.22 44.26 1,967,300 -0.97(-2.14%)
Jan 14, 2008 44.57 45.34 44.32 45.23 2,626,600 +0.93(+2.10%)
Jan 11, 2008 44.19 44.65 44.05 44.30 1,818,945 -0.21(-0.47%)
Jan 10, 2008 43.97 44.97 43.94 44.51 2,205,600 +0.30(+0.68%)
Jan 09, 2008 43.11 44.21 43.11 44.21 2,449,250 +0.76(+1.75%)
Jan 08, 2008 43.75 43.99 43.38 43.45 1,583,750 -0.11(-0.25%)
Jan 07, 2008 43.34 43.68 43.10 43.56 1,804,820 +0.56(+1.30%)
Jan 04, 2008 43.10 43.59 43.00 43.00 1,126,600 -0.38(-0.88%)
Jan 03, 2008 44.27 44.28 43.34 43.38 1,545,600 -0.67(-1.52%)
Jan 02, 2008 43.97 44.45 43.88 44.05 2,183,000 +0.09(+0.20%)
Jan 01, 2008 44.42 44.90 43.96 43.96 0 +0.00(+0.00%)
Dec 31, 2007 44.42 44.90 43.96 43.96 1,481,348 -0.71(-1.59%)
Dec 28, 2007 44.42 44.94 44.18 44.67 1,101,250 +0.32(+0.72%)
Dec 27, 2007 45.09 45.44 44.35 44.35 976,835 -0.74(-1.64%)
Dec 26, 2007 45.20 45.44 44.95 45.09 883,151 -0.31(-0.68%)
Dec 24, 2007 45.31 45.60 45.22 45.40 546,750 +0.22(+0.49%)
Dec 21, 2007 45.75 45.85 44.90 45.18 2,342,716 -0.34(-0.75%)
Dec 20, 2007 46.09 46.09 45.00 45.52 1,357,900 -0.33(-0.72%)
Dec 19, 2007 46.00 46.20 45.62 45.85 1,477,963 -0.03(-0.07%)
Dec 18, 2007 46.00 46.37 45.68 45.88 1,943,600 -0.07(-0.15%)
Dec 17, 2007 46.68 46.93 45.74 45.95 2,199,035 -0.84(-1.80%)
Dec 14, 2007 47.47 47.61 46.75 46.79 2,354,711 -1.77(-3.64%)
Dec 13, 2007 48.19 48.64 47.75 48.56 2,197,200 -0.16(-0.33%)
Dec 12, 2007 50.52 50.52 48.32 48.72 2,651,388 -0.80(-1.62%)
Dec 11, 2007 50.80 50.90 49.40 49.52 1,469,640 -1.10(-2.17%)
Dec 10, 2007 50.54 50.79 50.28 50.62 1,155,970 +0.12(+0.24%)
Dec 07, 2007 50.99 51.15 50.11 50.50 1,419,472 -0.50(-0.98%)
Dec 06, 2007 50.78 51.00 50.19 51.00 1,049,455 +0.20(+0.39%)
Dec 05, 2007 50.03 50.80 49.86 50.80 1,311,100 +0.88(+1.76%)
Dec 04, 2007 49.29 49.92 49.00 49.92 1,677,124 +0.34(+0.69%)
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.