DTE Energy (NY: DTE )

117.63 USD +0.75 (+0.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 50.08 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.