MENU

DTE Energy (NY: DTE )

129.12 -1.25 (-0.96%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 122.44 123.64 121.95 123.56 1,069,211 +1.20(+0.98%)
Feb 27, 2019 121.94 122.53 121.51 122.36 738,315 +0.06(+0.05%)
Feb 26, 2019 123.17 123.17 121.75 122.30 1,003,227 -0.52(-0.42%)
Feb 25, 2019 123.76 123.84 122.20 122.82 1,482,107 -0.90(-0.73%)
Feb 22, 2019 123.00 123.80 121.99 123.72 861,200 +0.98(+0.80%)
Feb 21, 2019 121.24 122.99 120.83 122.74 1,513,061 +0.97(+0.80%)
Feb 20, 2019 120.28 121.84 119.78 121.77 1,728,390 +1.26(+1.05%)
Feb 19, 2019 119.79 120.57 119.19 120.51 998,122 +0.70(+0.58%)
Feb 15, 2019 119.70 120.06 119.15 119.81 893,200 +0.60(+0.50%)
Feb 14, 2019 119.35 119.94 118.80 119.21 830,387 -0.14(-0.12%)
Feb 13, 2019 119.50 119.59 118.78 119.35 1,099,558 -0.14(-0.12%)
Feb 12, 2019 119.12 119.84 118.17 119.49 1,208,732 +0.45(+0.38%)
Feb 11, 2019 118.56 119.45 118.48 119.04 832,902 +0.48(+0.40%)
Feb 08, 2019 118.11 118.85 117.58 118.56 1,183,100 +0.26(+0.22%)
Feb 07, 2019 112.86 118.38 112.86 118.30 1,305,075 +1.22(+1.04%)
Feb 06, 2019 117.29 117.34 116.32 117.08 1,076,281 -0.22(-0.19%)
Feb 05, 2019 117.30 117.47 116.34 117.30 922,684 -0.09(-0.08%)
Feb 04, 2019 116.36 117.42 114.93 117.39 1,242,988 +0.03(+0.03%)
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