DTE Energy (NY: DTE )

114.00 USD -2.74 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 56.23 57.38 56.17 56.83 1,346,210 +0.58(+1.03%)
May 30, 2012 56.61 56.92 56.16 56.25 527,521 -0.59(-1.04%)
May 29, 2012 56.85 56.85 56.39 56.84 387,480 +0.28(+0.50%)
May 25, 2012 56.45 56.80 56.42 56.56 533,440 +0.11(+0.19%)
May 24, 2012 55.94 56.46 55.87 56.45 737,092 +0.55(+0.98%)
May 23, 2012 55.97 56.33 55.56 55.90 881,059 -0.25(-0.45%)
May 22, 2012 55.87 56.34 55.70 56.15 773,376 +0.42(+0.75%)
May 21, 2012 55.13 55.76 55.00 55.73 786,035 +0.67(+1.22%)
May 18, 2012 55.23 55.54 54.95 55.06 921,683 -0.01(-0.02%)
May 17, 2012 56.00 56.00 55.04 55.07 961,185 -0.82(-1.47%)
May 16, 2012 55.89 56.05 55.63 55.89 548,547 +0.05(+0.09%)
May 15, 2012 56.50 56.56 55.58 55.84 1,170,859 -0.44(-0.78%)
May 14, 2012 55.85 56.43 55.82 56.28 831,452 -0.06(-0.11%)
May 11, 2012 56.20 56.64 56.05 56.34 446,930 +0.00(+0.00%)
May 10, 2012 55.88 56.48 55.79 56.34 807,838 +0.76(+1.37%)
May 09, 2012 55.23 55.75 55.19 55.58 1,158,963 -0.11(-0.20%)
May 08, 2012 55.23 55.89 55.17 55.69 924,965 +0.21(+0.38%)
May 07, 2012 55.71 55.86 55.38 55.48 862,153 -0.28(-0.50%)
May 04, 2012 55.91 56.44 55.69 55.76 1,007,415 -0.39(-0.69%)
May 03, 2012 56.15 56.73 56.05 56.15 664,931 -0.16(-0.28%)
May 02, 2012 56.66 56.66 56.14 56.31 740,012 -0.49(-0.86%)
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.