DTE Energy (NY: DTE )

116.37 USD +0.72 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 54.33 54.44 53.67 53.99 981,670 -0.40(-0.74%)
Feb 28, 2012 54.55 54.68 54.14 54.39 821,186 +0.07(+0.13%)
Feb 27, 2012 54.64 54.72 54.22 54.32 1,690,357 -0.53(-0.97%)
Feb 24, 2012 54.83 55.06 54.68 54.85 670,475 +0.04(+0.07%)
Feb 23, 2012 54.45 54.95 54.24 54.81 1,008,837 +0.43(+0.79%)
Feb 22, 2012 54.48 54.61 54.11 54.38 1,092,277 +0.04(+0.07%)
Feb 21, 2012 54.36 54.59 54.15 54.34 847,838 +0.04(+0.07%)
Feb 17, 2012 54.18 54.60 54.11 54.30 1,099,690 +0.30(+0.56%)
Feb 16, 2012 53.49 54.28 53.49 54.00 1,375,819 +0.79(+1.48%)
Feb 15, 2012 53.41 53.55 52.76 53.21 1,296,414 -0.18(-0.34%)
Feb 14, 2012 53.71 53.82 53.05 53.39 1,033,027 -0.33(-0.61%)
Feb 13, 2012 54.15 54.27 53.60 53.72 805,987 -0.23(-0.43%)
Feb 10, 2012 54.05 54.24 53.81 53.95 603,849 -0.31(-0.57%)
Feb 09, 2012 54.50 54.53 53.99 54.26 537,507 -0.26(-0.48%)
Feb 08, 2012 54.37 54.56 54.11 54.52 649,462 +0.14(+0.26%)
Feb 07, 2012 53.16 54.47 53.06 54.38 1,285,460 +1.21(+2.28%)
Feb 06, 2012 53.42 53.56 53.04 53.17 582,710 -0.54(-1.01%)
Feb 03, 2012 53.92 54.14 53.48 53.71 655,218 +0.16(+0.30%)
Feb 02, 2012 53.51 53.72 53.29 53.55 432,917 +0.10(+0.19%)
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.