DTE Energy (NY: DTE )

115.04 USD -0.02 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 44.63 44.82 44.02 44.24 1,901,573 -0.28(-0.63%)
May 29, 2008 44.02 44.75 43.95 44.52 893,994 +0.28(+0.63%)
May 28, 2008 43.77 44.25 43.65 44.24 983,562 +0.50(+1.14%)
May 27, 2008 43.60 43.82 43.45 43.74 1,294,101 +0.24(+0.55%)
May 26, 2008 43.94 43.94 43.36 43.50 0 +0.00(+0.00%)
May 23, 2008 43.94 43.94 43.36 43.50 991,370 -0.64(-1.45%)
May 22, 2008 43.41 44.17 43.41 44.14 676,955 +0.48(+1.10%)
May 21, 2008 43.87 44.41 43.52 43.66 1,204,123 -0.16(-0.37%)
May 20, 2008 43.99 44.27 43.74 43.82 872,811 -0.48(-1.08%)
May 19, 2008 43.77 44.51 43.77 44.30 1,198,648 +0.47(+1.07%)
May 16, 2008 43.73 43.90 43.50 43.83 713,528 +0.06(+0.14%)
May 15, 2008 43.44 43.88 43.27 43.77 776,629 +0.11(+0.25%)
May 14, 2008 43.16 43.71 42.91 43.66 915,273 +0.75(+1.75%)
May 13, 2008 42.92 43.04 42.55 42.91 639,656 +0.06(+0.14%)
May 12, 2008 42.69 42.99 42.53 42.85 785,170 +0.36(+0.85%)
May 09, 2008 42.24 42.75 41.99 42.49 475,184 +0.09(+0.21%)
May 08, 2008 42.29 42.76 42.05 42.40 973,445 +0.26(+0.62%)
May 07, 2008 42.26 42.51 41.87 42.14 1,282,767 +0.07(+0.17%)
May 06, 2008 41.74 42.27 41.25 42.07 1,031,176 +0.35(+0.84%)
May 05, 2008 41.13 41.75 41.06 41.72 974,561 +0.37(+0.89%)
May 02, 2008 41.73 41.88 41.35 41.35 1,167,683 -0.09(-0.22%)
May 01, 2008 41.99 41.99 40.83 41.44 1,435,316 +1.13(+2.80%)
Apr 30, 2008 40.61 40.99 40.26 40.31 1,106,017 -0.25(-0.62%)
Apr 29, 2008 40.98 41.16 40.50 40.56 780,165 -0.36(-0.88%)
Apr 28, 2008 41.00 41.45 40.85 40.92 714,130 -0.12(-0.29%)
Apr 25, 2008 41.32 41.51 40.90 41.04 745,676 -0.04(-0.10%)
Apr 24, 2008 41.79 41.79 41.03 41.08 1,602,326 -0.39(-0.94%)
Apr 23, 2008 41.95 41.95 41.32 41.47 555,099 +0.02(+0.05%)
Apr 22, 2008 41.70 41.78 41.25 41.45 907,984 -0.45(-1.07%)
Apr 21, 2008 42.48 42.55 41.82 41.90 832,317 -0.67(-1.57%)
Apr 18, 2008 42.83 42.93 42.19 42.57 665,054 +0.27(+0.64%)
Apr 17, 2008 42.15 42.57 42.03 42.30 841,198 -0.06(-0.14%)
Apr 16, 2008 41.82 42.36 41.45 42.36 790,809 +0.81(+1.95%)
Apr 15, 2008 41.09 41.72 41.09 41.55 1,328,704 +0.47(+1.14%)
Apr 14, 2008 40.73 41.11 40.61 41.08 766,740 +0.42(+1.03%)
Apr 11, 2008 40.04 40.98 40.04 40.66 1,127,236 +0.22(+0.54%)
Apr 10, 2008 40.50 40.58 40.18 40.44 1,269,155 +0.24(+0.60%)
Apr 09, 2008 40.09 40.41 39.95 40.20 545,100 +0.21(+0.53%)
Apr 08, 2008 40.20 40.51 39.89 39.99 1,060,887 -0.48(-1.19%)
Apr 07, 2008 40.88 40.88 40.34 40.47 823,050 -0.12(-0.30%)
Apr 04, 2008 40.28 41.30 40.15 40.59 932,205 +0.37(+0.92%)
Apr 03, 2008 40.03 40.41 39.69 40.22 784,742 +0.03(+0.07%)
Apr 02, 2008 39.80 40.47 39.75 40.19 828,147 +0.42(+1.06%)
Apr 01, 2008 38.97 39.89 38.95 39.77 1,151,600 +0.88(+2.26%)
Mar 31, 2008 38.71 38.98 38.27 38.89 1,812,711 +0.18(+0.46%)
Mar 28, 2008 39.46 39.46 38.56 38.71 1,166,220 -0.42(-1.07%)
Mar 27, 2008 39.34 39.50 38.96 39.13 1,153,406 +0.26(+0.67%)
Mar 26, 2008 38.73 39.17 38.69 38.87 620,237 +0.02(+0.05%)
Mar 25, 2008 38.95 39.06 38.59 38.85 1,005,815 -0.16(-0.41%)
Mar 24, 2008 39.30 39.38 38.65 39.01 626,577 -0.20(-0.51%)
Mar 21, 2008 38.87 39.42 38.42 39.21 871,570 +0.00(+0.00%)
Mar 20, 2008 38.87 39.42 38.42 39.21 871,570 +0.39(+1.00%)
Mar 19, 2008 39.93 40.13 38.82 38.82 872,150 -0.14(-0.36%)
Mar 18, 2008 39.01 39.54 38.75 38.96 1,012,146 +0.17(+0.44%)
Mar 17, 2008 38.48 39.19 37.87 38.79 1,294,913 -0.48(-1.22%)
Mar 14, 2008 40.30 40.30 38.81 39.27 1,156,573 -0.53(-1.33%)
Mar 13, 2008 39.95 39.98 39.24 39.80 1,095,208 -0.26(-0.65%)
Mar 12, 2008 41.06 41.06 40.06 40.06 1,203,919 -0.70(-1.72%)
Mar 11, 2008 40.27 40.76 39.71 40.76 1,611,004 +1.31(+3.32%)
Mar 10, 2008 39.50 39.75 38.98 39.45 1,602,300 -0.07(-0.18%)
Mar 07, 2008 39.48 39.70 38.98 39.52 1,212,800 -0.03(-0.08%)
Mar 06, 2008 40.53 40.59 39.52 39.55 1,159,240 -1.11(-2.73%)
Mar 05, 2008 40.90 40.90 40.17 40.66 1,111,776 -0.05(-0.12%)
Mar 04, 2008 40.01 40.85 40.01 40.71 1,355,646 +0.52(+1.29%)
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.