MENU

DTE Energy (NY: DTE )

129.22 -0.39 (-0.30%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 49.09 49.77 49.01 49.02 1,191,079 -0.43(-0.87%)
Sep 29, 2011 49.21 49.64 48.81 49.45 989,638 +0.89(+1.83%)
Sep 28, 2011 49.34 49.70 48.47 48.56 1,198,933 -0.81(-1.64%)
Sep 27, 2011 49.43 49.96 49.16 49.37 1,221,529 +0.25(+0.51%)
Sep 26, 2011 48.96 49.18 48.39 49.12 1,992,089 +0.65(+1.34%)
Sep 23, 2011 48.06 48.72 48.06 48.47 1,476,719 +0.34(+0.71%)
Sep 22, 2011 48.24 48.86 47.82 48.13 1,753,212 -1.37(-2.77%)
Sep 21, 2011 50.91 50.91 49.50 49.50 1,390,488 -1.49(-2.92%)
Sep 20, 2011 50.60 52.00 50.52 50.99 1,437,010 +0.65(+1.29%)
Sep 19, 2011 49.81 50.52 49.81 50.34 1,103,708 -0.22(-0.44%)
Sep 16, 2011 50.17 50.88 50.17 50.56 1,455,347 +0.47(+0.94%)
Sep 15, 2011 49.36 50.09 48.94 50.09 2,211,699 +0.47(+0.95%)
Sep 14, 2011 49.69 50.12 49.15 49.62 1,422,483 +0.08(+0.16%)
Sep 13, 2011 49.35 49.59 48.84 49.54 1,370,861 +0.35(+0.71%)
Sep 12, 2011 48.17 49.20 48.06 49.19 4,217,119 +0.72(+1.49%)
Sep 09, 2011 49.03 49.11 48.16 48.47 1,867,254 -0.93(-1.88%)
Sep 08, 2011 49.40 50.04 49.28 49.40 1,784,789 -0.11(-0.22%)
Sep 07, 2011 49.29 49.56 49.03 49.51 971,505 +0.64(+1.31%)
Sep 06, 2011 48.58 48.94 48.05 48.87 1,182,093 -0.77(-1.55%)
Sep 02, 2011 49.62 49.98 49.29 49.64 1,004,938 -0.34(-0.68%)
Sep 01, 2011 50.72 50.81 49.92 49.98 1,078,600 -0.58(-1.15%)
Aug 31, 2011 50.29 50.78 50.17 50.56 1,017,894 +0.40(+0.80%)
Aug 30, 2011 50.13 50.43 49.89 50.16 1,555,924 -0.10(-0.20%)
Aug 29, 2011 49.91 50.28 49.68 50.26 697,424 +0.89(+1.80%)
Aug 26, 2011 49.06 49.65 48.08 49.37 1,185,107 +0.01(+0.02%)
Aug 25, 2011 50.04 50.05 48.90 49.36 1,581,232 -0.57(-1.14%)
Aug 24, 2011 49.00 50.00 48.79 49.93 1,474,458 +0.99(+2.02%)
Aug 23, 2011 47.43 48.94 47.17 48.94 2,220,940 +1.68(+3.55%)
Aug 22, 2011 48.10 48.23 47.14 47.26 1,514,167 -0.25(-0.53%)
Aug 19, 2011 47.38 47.96 47.18 47.51 1,547,770 -0.25(-0.52%)
Aug 18, 2011 47.66 48.04 47.24 47.76 1,909,648 -0.68(-1.40%)
Aug 17, 2011 48.43 49.07 48.30 48.44 1,083,779 +0.21(+0.44%)
Aug 16, 2011 47.96 48.36 47.64 48.23 1,285,858 -0.13(-0.27%)
Aug 15, 2011 47.23 48.43 47.19 48.36 1,381,545 +1.41(+3.00%)
Aug 12, 2011 47.59 47.85 46.70 46.95 1,544,467 -0.44(-0.93%)
Aug 11, 2011 45.31 47.90 45.15 47.39 2,006,977 +2.22(+4.91%)
Aug 10, 2011 45.07 46.32 44.86 45.17 2,504,441 -0.67(-1.46%)
Aug 09, 2011 46.21 45.88 43.22 45.84 4,094,749 +1.81(+4.11%)
Aug 08, 2011 46.21 46.80 43.85 44.03 2,256,065 -3.10(-6.58%)
Aug 05, 2011 47.52 47.74 46.20 47.13 2,443,199 +0.04(+0.08%)
Aug 04, 2011 48.03 48.38 47.09 47.09 1,753,381 -1.39(-2.87%)
Aug 03, 2011 48.39 48.53 47.77 48.48 1,278,431 +0.08(+0.17%)
Aug 02, 2011 49.12 49.20 48.40 48.40 1,130,099 -0.93(-1.89%)
Aug 01, 2011 50.30 50.39 49.08 49.33 1,249,913 -0.51(-1.02%)
Jul 29, 2011 50.52 50.66 49.73 49.84 1,176,841 -1.04(-2.04%)
Jul 28, 2011 51.26 51.64 50.41 50.88 1,125,298 +0.17(+0.34%)
Jul 27, 2011 51.01 51.08 50.58 50.71 751,267 -0.37(-0.72%)
Jul 26, 2011 51.35 51.35 50.92 51.08 544,568 -0.20(-0.39%)
Jul 25, 2011 50.82 51.44 50.75 51.28 581,091 +0.05(+0.10%)
Jul 22, 2011 51.46 51.46 51.14 51.23 642,673 -0.45(-0.87%)
Jul 21, 2011 50.76 51.83 50.58 51.68 1,170,502 +1.16(+2.30%)
Jul 20, 2011 50.08 50.60 49.94 50.52 746,785 +0.47(+0.94%)
Jul 19, 2011 49.86 50.10 49.44 50.05 803,666 +0.26(+0.52%)
Jul 18, 2011 50.31 50.31 49.47 49.79 908,045 -0.54(-1.07%)
Jul 15, 2011 50.17 50.37 49.73 50.33 1,305,709 +0.47(+0.94%)
Jul 14, 2011 49.89 50.17 49.73 49.86 1,172,332 +0.08(+0.16%)
Jul 13, 2011 50.26 50.35 49.70 49.78 749,313 -0.23(-0.46%)
Jul 12, 2011 49.69 50.36 49.64 50.01 750,805 +0.30(+0.60%)
Jul 11, 2011 49.88 49.97 49.60 49.71 600,661 -0.66(-1.31%)
Jul 08, 2011 50.20 50.47 50.09 50.37 564,364 -0.27(-0.53%)
Jul 07, 2011 50.88 50.88 50.48 50.64 559,673 +0.14(+0.28%)
Jul 06, 2011 50.36 50.70 50.23 50.50 630,884 -0.11(-0.22%)
Jul 05, 2011 50.80 50.98 50.51 50.61 752,151 -0.19(-0.37%)
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