MENU

DTE Energy (NY: DTE )

134.11 +0.78 (+0.59%)
Streaming Delayed Price Updated: 2:49 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 45.00 45.75 45.00 45.50 384,700 +0.00(+0.00%)
Mar 28, 2002 45.00 45.75 45.00 45.50 383,400 +0.39(+0.86%)
Mar 27, 2002 44.61 45.15 44.44 45.11 304,200 +0.35(+0.78%)
Mar 26, 2002 44.49 44.82 44.27 44.76 352,700 +0.30(+0.67%)
Mar 25, 2002 44.33 44.94 43.83 44.46 380,000 -0.07(-0.16%)
Mar 22, 2002 44.60 44.94 44.28 44.53 324,200 -0.11(-0.25%)
Mar 21, 2002 43.74 44.70 43.62 44.64 911,800 +0.54(+1.22%)
Mar 20, 2002 44.15 44.40 43.70 44.10 398,400 -0.03(-0.07%)
Mar 19, 2002 43.80 44.28 43.76 44.13 640,900 +0.60(+1.38%)
Mar 18, 2002 43.14 43.64 42.80 43.53 423,500 -0.05(-0.11%)
Mar 15, 2002 43.42 43.66 43.37 43.58 606,900 +0.16(+0.37%)
Mar 14, 2002 43.50 43.82 43.25 43.42 292,000 -0.07(-0.16%)
Mar 13, 2002 43.55 43.85 43.34 43.49 311,400 -0.30(-0.69%)
Mar 12, 2002 44.00 44.15 43.51 43.79 338,000 -0.34(-0.77%)
Mar 11, 2002 43.98 44.30 43.68 44.13 307,100 +0.05(+0.11%)
Mar 08, 2002 44.15 44.31 43.63 44.08 308,000 -0.02(-0.05%)
Mar 07, 2002 43.86 44.15 43.60 44.10 387,900 +0.24(+0.55%)
Mar 06, 2002 43.39 43.88 42.90 43.86 450,500 +0.47(+1.08%)
Mar 05, 2002 42.55 43.40 42.51 43.39 392,800 +0.66(+1.54%)
Mar 04, 2002 42.19 42.77 42.19 42.73 287,200 +0.54(+1.28%)
Mar 01, 2002 41.42 42.25 41.42 42.19 303,900 +0.77(+1.86%)
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%)
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