DTE Energy (NY: DTE )

113.71 USD -0.04 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 72.27 73.07 72.07 72.88 1,530,769 +0.69(+0.96%)
Apr 29, 2013 72.70 73.24 72.02 72.19 1,860,353 -0.07(-0.10%)
Apr 26, 2013 72.32 72.53 72.20 72.26 1,707,257 +0.01(+0.01%)
Apr 25, 2013 72.96 73.09 72.09 72.25 1,864,567 -0.43(-0.59%)
Apr 24, 2013 72.92 73.16 72.57 72.68 1,123,762 -0.09(-0.12%)
Apr 23, 2013 73.10 73.32 72.35 72.77 1,143,265 -0.13(-0.18%)
Apr 22, 2013 72.26 73.05 71.96 72.90 891,790 +0.64(+0.89%)
Apr 19, 2013 72.09 72.55 71.88 72.26 1,431,389 +0.21(+0.29%)
Apr 18, 2013 71.93 72.48 71.65 72.05 1,409,825 +0.10(+0.14%)
Apr 17, 2013 71.06 72.03 70.87 71.95 1,737,684 +0.59(+0.83%)
Apr 16, 2013 70.50 71.40 69.95 71.36 1,450,330 +0.97(+1.38%)
Apr 15, 2013 70.17 70.86 70.05 70.39 1,630,601 +0.04(+0.06%)
Apr 12, 2013 69.43 70.42 69.43 70.35 766,985 +0.80(+1.15%)
Apr 11, 2013 69.31 69.61 69.03 69.55 644,694 +0.31(+0.45%)
Apr 10, 2013 68.67 69.27 68.67 69.24 787,025 +0.66(+0.96%)
Apr 09, 2013 69.43 69.50 68.54 68.58 962,078 -0.87(-1.25%)
Apr 08, 2013 68.74 69.47 68.56 69.45 511,744 +0.62(+0.90%)
Apr 05, 2013 68.43 68.88 68.33 68.83 562,642 -0.01(-0.01%)
Apr 04, 2013 68.50 68.91 68.46 68.84 463,251 +0.41(+0.60%)
Apr 03, 2013 68.58 68.91 68.22 68.43 644,939 -0.10(-0.15%)
Apr 02, 2013 68.48 68.92 68.24 68.53 791,392 +0.14(+0.20%)
Apr 01, 2013 68.34 68.64 68.13 68.39 592,339 +0.05(+0.07%)
Mar 28, 2013 66.97 68.38 66.87 68.34 1,241,676 +1.35(+2.02%)
Mar 27, 2013 66.47 67.02 66.28 66.99 797,121 +0.17(+0.25%)
Mar 26, 2013 66.37 66.82 66.35 66.82 579,145 +0.76(+1.15%)
Mar 25, 2013 66.62 66.95 65.82 66.06 719,475 -0.22(-0.33%)
Mar 22, 2013 66.27 66.63 66.14 66.28 458,900 +0.08(+0.12%)
Mar 21, 2013 66.28 66.50 66.07 66.20 553,268 -0.27(-0.41%)
Mar 20, 2013 66.35 66.68 66.30 66.47 627,423 +0.45(+0.68%)
Mar 19, 2013 66.26 66.52 65.74 66.02 779,673 -0.08(-0.12%)
Mar 18, 2013 66.00 66.36 65.87 66.10 616,331 -0.26(-0.39%)
Mar 15, 2013 66.15 66.62 66.02 66.36 1,165,227 -0.05(-0.08%)
Mar 14, 2013 66.36 66.58 66.18 66.41 681,598 -0.48(-0.72%)
Mar 13, 2013 66.74 67.00 66.52 66.89 466,735 +0.23(+0.35%)
Mar 12, 2013 66.64 66.70 66.32 66.66 3,571,388 -0.09(-0.13%)
Mar 11, 2013 66.58 66.84 66.52 66.75 2,647,957 +0.10(+0.15%)
Mar 08, 2013 66.61 66.76 66.08 66.65 2,052,459 +0.16(+0.24%)
Mar 07, 2013 66.82 67.25 66.48 66.49 688,630 -0.32(-0.48%)
Mar 06, 2013 67.70 67.70 66.61 66.81 978,071 -0.71(-1.05%)
Mar 05, 2013 67.27 67.78 67.21 67.52 1,066,204 +0.44(+0.66%)
Mar 04, 2013 66.37 67.45 66.37 67.08 977,929 +0.65(+0.98%)
Mar 01, 2013 66.66 66.74 66.08 66.43 1,316,820 -0.37(-0.55%)
Feb 28, 2013 66.55 67.01 66.43 66.80 1,183,294 +0.54(+0.81%)
Feb 27, 2013 65.80 66.29 65.70 66.26 769,841 +0.47(+0.71%)
Feb 26, 2013 65.46 65.81 65.07 65.79 1,190,687 +0.45(+0.69%)
Feb 25, 2013 65.77 66.18 65.29 65.34 1,716,649 -0.28(-0.43%)
Feb 22, 2013 65.03 65.64 64.93 65.62 614,905 +0.79(+1.22%)
Feb 21, 2013 64.85 64.91 64.45 64.83 767,734 -0.03(-0.05%)
Feb 20, 2013 64.54 65.37 64.24 64.86 745,839 +0.11(+0.17%)
Feb 19, 2013 64.56 65.14 64.47 64.75 977,569 +0.33(+0.51%)
Feb 15, 2013 64.37 64.59 64.25 64.42 588,298 +0.06(+0.09%)
Feb 14, 2013 64.24 64.56 63.89 64.36 698,953 -0.04(-0.06%)
Feb 13, 2013 64.48 64.68 64.25 64.40 407,343 -0.11(-0.17%)
Feb 12, 2013 64.23 64.56 63.92 64.51 552,548 +0.11(+0.17%)
Feb 11, 2013 64.21 64.52 64.20 64.40 260,965 +0.12(+0.19%)
Feb 08, 2013 64.25 64.28 63.78 64.28 480,522 +0.12(+0.19%)
Feb 07, 2013 63.88 64.43 63.64 64.16 537,420 +0.12(+0.19%)
Feb 06, 2013 63.70 64.09 63.35 64.04 558,622 +0.40(+0.63%)
Feb 04, 2013 63.84 63.84 63.54 63.64 406,167 -0.33(-0.52%)
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.