DTE Energy (NY: DTE )

113.93 USD -0.07 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 73.95 74.61 73.65 74.29 1,283,003 +1.10(+1.50%)
Mar 28, 2014 72.84 73.54 72.48 73.19 909,353 +0.27(+0.37%)
Mar 27, 2014 72.21 72.96 71.87 72.92 886,500 +0.64(+0.89%)
Mar 26, 2014 72.30 72.85 72.08 72.28 1,337,642 +0.09(+0.12%)
Mar 25, 2014 72.04 72.37 71.66 72.19 918,747 +0.25(+0.35%)
Mar 24, 2014 71.77 72.13 71.28 71.94 1,158,352 +0.42(+0.59%)
Mar 21, 2014 71.19 72.05 71.19 71.52 1,363,177 +0.75(+1.06%)
Mar 20, 2014 70.50 70.83 69.85 70.77 1,013,180 +0.12(+0.17%)
Mar 19, 2014 71.75 72.06 70.35 70.65 970,625 -1.15(-1.60%)
Mar 18, 2014 72.04 72.22 71.65 71.80 580,880 -0.18(-0.25%)
Mar 17, 2014 71.76 72.06 71.48 71.98 1,266,108 +0.33(+0.46%)
Mar 14, 2014 71.43 72.00 71.03 71.65 1,507,179 +0.26(+0.36%)
Mar 13, 2014 70.61 71.57 70.36 71.39 1,420,869 +0.22(+0.31%)
Mar 12, 2014 69.90 71.26 69.82 71.17 2,391,820 +1.23(+1.76%)
Mar 11, 2014 70.31 70.49 69.69 69.94 632,780 -0.43(-0.61%)
Mar 10, 2014 70.31 70.61 69.90 70.37 941,357 +0.04(+0.06%)
Mar 07, 2014 70.24 70.40 69.58 70.33 901,716 -0.02(-0.03%)
Mar 06, 2014 71.22 71.26 70.07 70.35 884,989 -0.55(-0.78%)
Mar 05, 2014 71.41 71.48 70.72 70.90 897,465 -0.57(-0.80%)
Mar 04, 2014 71.40 71.62 71.19 71.47 655,740 +0.57(+0.80%)
Mar 03, 2014 71.41 71.80 70.85 70.90 807,098 -0.86(-1.20%)
Feb 28, 2014 71.44 72.00 71.35 71.76 838,084 +0.52(+0.73%)
Feb 27, 2014 71.47 71.98 71.00 71.24 750,536 -0.27(-0.38%)
Feb 26, 2014 72.05 72.21 71.42 71.51 748,926 -0.32(-0.45%)
Feb 25, 2014 71.94 72.46 71.59 71.83 873,133 -0.03(-0.04%)
Feb 24, 2014 72.50 72.64 71.83 71.86 1,109,492 -0.43(-0.59%)
Feb 21, 2014 72.39 72.95 72.29 72.29 1,482,668 -0.04(-0.06%)
Feb 20, 2014 71.57 72.54 71.57 72.33 1,820,783 +0.86(+1.20%)
Feb 19, 2014 72.13 72.45 71.34 71.47 1,765,749 -0.65(-0.90%)
Feb 18, 2014 71.98 72.27 71.78 72.12 1,478,954 +0.39(+0.54%)
Feb 14, 2014 69.57 71.73 71.73 71.73 2,449,700 +2.16(+3.10%)
Feb 13, 2014 68.64 69.64 68.45 69.57 1,516,454 +0.67(+0.97%)
Feb 12, 2014 69.09 69.34 68.77 68.90 963,000 -0.20(-0.29%)
Feb 11, 2014 68.11 69.11 68.06 69.10 1,187,822 +0.87(+1.28%)
Feb 10, 2014 67.69 68.26 67.26 68.23 925,518 +0.34(+0.50%)
Feb 07, 2014 67.69 67.99 67.48 67.89 1,071,932 +0.31(+0.46%)
Feb 06, 2014 67.20 67.65 66.87 67.58 832,063 +0.53(+0.79%)
Feb 05, 2014 67.25 67.29 66.83 67.05 1,113,348 -0.41(-0.61%)
Feb 04, 2014 68.25 68.34 66.78 67.46 1,723,460 -0.51(-0.75%)
Feb 03, 2014 68.23 69.06 67.82 67.97 2,089,841 -0.25(-0.37%)
Jan 31, 2014 66.73 68.34 66.66 68.22 1,404,611 +0.94(+1.40%)
Jan 30, 2014 66.65 67.45 66.61 67.28 686,527 +0.95(+1.43%)
Jan 29, 2014 66.24 66.65 66.02 66.33 1,118,440 -0.04(-0.06%)
Jan 28, 2014 66.06 66.38 65.91 66.37 1,117,919 +0.41(+0.62%)
Jan 27, 2014 65.59 66.42 65.49 65.96 1,681,157 +0.49(+0.75%)
Jan 24, 2014 66.29 66.76 65.47 65.47 1,652,462 -0.99(-1.49%)
Jan 23, 2014 66.61 66.78 66.18 66.46 1,035,934 -0.41(-0.61%)
Jan 22, 2014 66.58 66.94 66.48 66.87 841,364 +0.26(+0.39%)
Jan 21, 2014 66.30 66.66 66.13 66.61 649,928 +0.76(+1.15%)
Jan 17, 2014 65.97 65.85 65.85 65.85 842,800 -0.06(-0.09%)
Jan 16, 2014 65.69 65.91 65.32 65.91 847,185 +0.24(+0.37%)
Jan 15, 2014 66.17 66.17 65.47 65.67 960,059 -0.50(-0.76%)
Jan 14, 2014 66.16 66.45 65.83 66.17 579,836 +0.12(+0.18%)
Jan 13, 2014 66.48 66.67 65.92 66.05 733,478 -0.62(-0.93%)
Jan 10, 2014 66.18 67.34 66.06 66.67 1,132,125 +0.99(+1.51%)
Jan 09, 2014 65.39 65.82 65.18 65.68 1,135,227 +0.58(+0.89%)
Jan 08, 2014 65.75 65.75 64.92 65.10 1,298,128 -0.66(-1.00%)
Jan 07, 2014 65.20 65.86 65.12 65.76 1,100,026 +0.57(+0.87%)
Jan 06, 2014 65.15 65.52 64.96 65.19 1,067,585 +0.06(+0.09%)
Jan 03, 2014 66.03 66.05 64.84 65.13 1,281,392 -0.13(-0.20%)
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.