DTE Energy (NY: DTE )

111.89 USD +1.89 (+1.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 61.69 61.96 61.32 61.37 1,078,241 -0.29(-0.47%)
Jul 30, 2012 61.15 62.22 61.15 61.66 842,863 +0.51(+0.83%)
Jul 27, 2012 61.35 62.08 60.88 61.15 1,170,502 +1.03(+1.71%)
Jul 26, 2012 60.06 60.55 59.82 60.12 996,488 +0.79(+1.33%)
Jul 25, 2012 59.54 59.86 59.07 59.33 592,293 -0.04(-0.07%)
Jul 24, 2012 60.00 60.15 59.10 59.37 1,097,517 -0.80(-1.33%)
Jul 23, 2012 60.05 60.73 60.04 60.17 701,589 -0.86(-1.41%)
Jul 20, 2012 60.51 61.25 60.44 61.03 703,563 +0.35(+0.58%)
Jul 19, 2012 60.87 60.98 60.13 60.68 778,689 -0.18(-0.30%)
Jul 18, 2012 60.57 60.87 60.52 60.86 444,976 +0.26(+0.43%)
Jul 17, 2012 60.39 60.78 60.16 60.60 763,366 +0.36(+0.60%)
Jul 16, 2012 59.99 60.55 59.84 60.24 856,347 +0.25(+0.42%)
Jul 13, 2012 59.39 60.19 59.26 59.99 719,686 +0.76(+1.28%)
Jul 12, 2012 59.03 59.42 58.83 59.23 480,447 +0.14(+0.24%)
Jul 11, 2012 59.03 59.27 58.76 59.09 713,506 +0.10(+0.17%)
Jul 10, 2012 59.00 59.27 58.87 58.99 490,332 +0.02(+0.03%)
Jul 09, 2012 59.18 59.31 58.60 58.97 667,585 -0.27(-0.46%)
Jul 06, 2012 58.89 59.35 58.78 59.24 541,999 +0.05(+0.08%)
Jul 05, 2012 59.34 59.75 59.19 59.19 716,246 -0.36(-0.60%)
Jul 03, 2012 59.36 59.58 59.26 59.55 377,565 +0.17(+0.29%)
Jul 02, 2012 58.78 59.97 58.78 59.38 1,340,065 +0.05(+0.08%)
Jun 29, 2012 59.79 59.85 58.95 59.33 881,109 +0.31(+0.53%)
Jun 28, 2012 58.30 59.05 58.20 59.02 652,062 +0.37(+0.63%)
Jun 27, 2012 58.40 58.85 58.31 58.65 628,499 +0.48(+0.83%)
Jun 26, 2012 58.29 58.46 57.92 58.17 625,198 +0.02(+0.03%)
Jun 25, 2012 58.07 58.28 57.83 58.15 543,220 -0.27(-0.46%)
Jun 22, 2012 58.58 58.76 58.37 58.42 865,901 -0.06(-0.10%)
Jun 21, 2012 59.34 59.69 58.42 58.48 831,920 -0.60(-1.02%)
Jun 20, 2012 59.61 59.61 58.89 59.08 799,420 -0.38(-0.64%)
Jun 19, 2012 59.89 60.14 59.39 59.46 771,584 -0.48(-0.80%)
Jun 18, 2012 59.57 60.02 59.31 59.94 876,394 -0.15(-0.25%)
Jun 15, 2012 59.84 60.25 59.68 60.09 1,536,950 +0.62(+1.04%)
Jun 14, 2012 58.79 59.55 58.68 59.47 1,090,881 +0.70(+1.19%)
Jun 13, 2012 58.49 58.99 58.31 58.77 1,026,328 +0.13(+0.22%)
Jun 12, 2012 58.42 58.65 58.03 58.64 869,910 +0.50(+0.86%)
Jun 11, 2012 58.27 58.70 58.09 58.14 2,441,828 +0.15(+0.26%)
Jun 08, 2012 57.38 58.06 57.38 57.99 2,482,873 +0.40(+0.69%)
Jun 07, 2012 58.00 58.03 57.54 57.59 2,445,926 -0.17(-0.29%)
Jun 06, 2012 57.37 57.76 57.08 57.76 670,684 +0.61(+1.07%)
Jun 05, 2012 56.61 57.50 56.44 57.15 696,388 +0.35(+0.62%)
Jun 04, 2012 56.35 56.82 56.18 56.80 859,576 +0.44(+0.78%)
Jun 01, 2012 56.29 56.75 56.20 56.36 601,013 -0.47(-0.83%)
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.