DTE Energy (NY: DTE )

111.36 USD +0.70 (+0.63%)
Streaming Delayed Price Updated: 11:36 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 41.57 41.80 41.42 41.42 257,600 -0.15(-0.36%)
Feb 27, 2002 41.39 41.90 41.28 41.57 298,200 +0.14(+0.34%)
Feb 26, 2002 40.95 41.51 40.95 41.43 284,600 +0.43(+1.05%)
Feb 25, 2002 40.95 41.32 40.81 41.00 394,800 -0.15(-0.36%)
Feb 22, 2002 40.95 41.35 40.73 41.15 548,900 +0.09(+0.22%)
Feb 21, 2002 41.23 41.60 41.01 41.06 355,700 -0.18(-0.44%)
Feb 20, 2002 41.30 41.41 40.79 41.24 703,500 -0.05(-0.12%)
Feb 19, 2002 41.30 41.54 41.08 41.29 404,500 -0.13(-0.31%)
Feb 18, 2002 41.55 41.66 41.36 41.42 324,300 +0.00(+0.00%)
Feb 15, 2002 41.55 41.66 41.36 41.42 306,800 -0.12(-0.29%)
Feb 14, 2002 41.35 41.63 41.13 41.54 289,900 +0.18(+0.44%)
Feb 13, 2002 41.25 41.59 41.10 41.36 214,700 -0.02(-0.05%)
Feb 12, 2002 41.08 41.66 41.07 41.38 417,000 +0.34(+0.83%)
Feb 11, 2002 40.50 41.17 40.26 41.04 398,900 +0.21(+0.51%)
Feb 08, 2002 40.97 41.31 40.55 40.83 726,100 -0.17(-0.41%)
Feb 07, 2002 40.90 41.15 40.72 41.00 90,000 +0.50(+1.23%)
Feb 06, 2002 40.38 40.75 40.36 40.50 444,500 -0.11(-0.27%)
Feb 05, 2002 40.95 41.09 40.54 40.61 497,900 -0.39(-0.95%)
Feb 04, 2002 41.06 41.30 40.67 41.00 374,600 -0.06(-0.15%)
Feb 01, 2002 40.90 41.10 40.80 41.06 174,800 +0.06(+0.15%)
Jan 31, 2002 40.18 41.00 40.00 41.00 450,100 +0.62(+1.54%)
Jan 30, 2002 40.20 40.41 39.65 40.38 244,300 +0.03(+0.07%)
Jan 29, 2002 41.42 41.42 40.29 40.35 438,800 -0.67(-1.63%)
Jan 28, 2002 41.00 41.13 40.89 41.02 155,000 -0.13(-0.32%)
Jan 25, 2002 41.10 41.26 40.96 41.15 231,800 -0.03(-0.07%)
Jan 24, 2002 40.75 41.59 40.75 41.18 277,500 +0.21(+0.51%)
Jan 23, 2002 40.75 41.08 40.50 40.97 285,900 +0.02(+0.05%)
Jan 22, 2002 41.72 41.75 40.87 40.95 400,200 -0.79(-1.89%)
Jan 21, 2002 41.60 41.90 41.50 41.74 271,700 +0.00(+0.00%)
Jan 18, 2002 41.60 41.90 41.50 41.74 271,700 +0.08(+0.19%)
Jan 17, 2002 41.98 42.12 41.50 41.66 286,700 -0.32(-0.76%)
Jan 16, 2002 42.15 42.50 41.84 41.98 365,800 -0.03(-0.07%)
Jan 15, 2002 41.60 42.10 41.52 42.01 403,400 +0.59(+1.42%)
Jan 14, 2002 40.82 41.60 40.82 41.42 486,400 +0.40(+0.98%)
Jan 11, 2002 41.06 41.50 40.97 41.02 150,000 -0.03(-0.07%)
Jan 10, 2002 40.40 41.14 40.40 41.05 551,000 -0.89(-2.12%)
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.