DTE Energy (NY: DTE )

117.20 USD +1.55 (+1.34%)
Streaming Delayed Price Updated: 1:17 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 66.37 67.15 65.92 67.01 1,072,949 +0.35(+0.53%)
Jun 27, 2013 66.61 67.27 66.57 66.66 755,945 +0.27(+0.41%)
Jun 26, 2013 65.74 66.64 65.72 66.39 1,336,371 +1.09(+1.67%)
Jun 25, 2013 64.60 65.46 64.08 65.30 846,525 +0.99(+1.54%)
Jun 24, 2013 64.18 64.88 63.68 64.31 1,116,006 -0.36(-0.56%)
Jun 21, 2013 64.40 65.03 63.38 64.67 1,662,408 +0.67(+1.05%)
Jun 20, 2013 65.65 65.72 63.85 64.00 1,435,982 -2.08(-3.15%)
Jun 19, 2013 67.42 67.72 66.04 66.08 1,192,200 -1.51(-2.23%)
Jun 18, 2013 67.06 67.59 66.73 67.59 544,294 +0.54(+0.81%)
Jun 17, 2013 67.29 67.76 66.73 67.05 728,588 +0.18(+0.27%)
Jun 14, 2013 66.96 67.34 66.65 66.87 705,983 -0.17(-0.25%)
Jun 13, 2013 65.99 67.12 65.40 67.04 901,577 +0.69(+1.04%)
Jun 12, 2013 67.31 67.59 66.22 66.35 614,330 -0.65(-0.97%)
Jun 11, 2013 66.72 67.39 66.58 67.00 2,903,684 -0.12(-0.18%)
Jun 10, 2013 67.54 67.61 66.99 67.12 3,208,686 -0.39(-0.58%)
Jun 07, 2013 66.98 67.56 66.57 67.51 3,142,312 +0.73(+1.09%)
Jun 06, 2013 66.07 66.80 65.90 66.78 664,292 +0.80(+1.21%)
Jun 05, 2013 66.32 66.48 65.63 65.98 593,054 -0.51(-0.77%)
Jun 04, 2013 66.70 67.05 66.04 66.49 825,992 -0.32(-0.48%)
Jun 03, 2013 66.59 67.28 65.78 66.81 766,176 +0.20(+0.30%)
May 31, 2013 67.25 68.08 66.59 66.61 839,040 -0.84(-1.25%)
May 30, 2013 66.50 68.14 66.50 67.45 1,816,430 +1.19(+1.80%)
May 29, 2013 67.29 67.29 65.45 66.26 1,751,990 -1.43(-2.11%)
May 28, 2013 68.52 68.97 67.30 67.69 1,265,919 -0.58(-0.85%)
May 24, 2013 68.95 69.11 68.02 68.27 764,263 -1.01(-1.46%)
May 23, 2013 69.89 69.89 68.37 69.28 1,087,439 -1.02(-1.45%)
May 22, 2013 71.36 72.18 69.86 70.30 1,247,221 -1.21(-1.69%)
May 21, 2013 71.71 71.87 70.98 71.51 790,220 -0.03(-0.04%)
May 20, 2013 71.66 71.87 71.30 71.54 734,468 -0.23(-0.32%)
May 17, 2013 71.04 71.77 70.95 71.77 1,113,078 +0.74(+1.04%)
May 16, 2013 71.24 71.26 70.79 71.03 881,269 -0.36(-0.50%)
May 15, 2013 70.67 71.69 70.32 71.39 883,576 +1.51(+2.16%)
May 13, 2013 69.99 70.17 69.57 69.88 895,836 -0.42(-0.60%)
May 10, 2013 70.21 70.32 69.42 70.30 1,307,665 +0.09(+0.13%)
May 09, 2013 71.63 71.83 70.03 70.21 895,752 -1.42(-1.98%)
May 08, 2013 71.85 72.21 71.44 71.63 1,151,875 -0.35(-0.49%)
May 07, 2013 71.90 72.25 71.65 71.98 1,309,617 +0.52(+0.73%)
May 06, 2013 72.52 72.70 71.46 71.46 614,282 -1.14(-1.57%)
May 03, 2013 72.63 73.00 72.30 72.60 983,427 +0.22(+0.30%)
May 02, 2013 72.39 72.72 72.12 72.38 772,292 -0.06(-0.08%)
May 01, 2013 72.86 73.21 72.31 72.44 1,237,346 -0.44(-0.60%)
Apr 30, 2013 72.27 73.07 72.07 72.88 1,530,769 +0.69(+0.96%)
Apr 29, 2013 72.70 73.24 72.02 72.19 1,860,353 -0.07(-0.10%)
Apr 26, 2013 72.32 72.53 72.20 72.26 1,707,257 +0.01(+0.01%)
Apr 25, 2013 72.96 73.09 72.09 72.25 1,864,567 -0.43(-0.59%)
Apr 24, 2013 72.92 73.16 72.57 72.68 1,123,762 -0.09(-0.12%)
Apr 23, 2013 73.10 73.32 72.35 72.77 1,143,265 -0.13(-0.18%)
Apr 22, 2013 72.26 73.05 71.96 72.90 891,790 +0.64(+0.89%)
Apr 19, 2013 72.09 72.55 71.88 72.26 1,431,389 +0.21(+0.29%)
Apr 18, 2013 71.93 72.48 71.65 72.05 1,409,825 +0.10(+0.14%)
Apr 17, 2013 71.06 72.03 70.87 71.95 1,737,684 +0.59(+0.83%)
Apr 16, 2013 70.50 71.40 69.95 71.36 1,450,330 +0.97(+1.38%)
Apr 15, 2013 70.17 70.86 70.05 70.39 1,630,601 +0.04(+0.06%)
Apr 12, 2013 69.43 70.42 69.43 70.35 766,985 +0.80(+1.15%)
Apr 11, 2013 69.31 69.61 69.03 69.55 644,694 +0.31(+0.45%)
Apr 10, 2013 68.67 69.27 68.67 69.24 787,025 +0.66(+0.96%)
Apr 09, 2013 69.43 69.50 68.54 68.58 962,078 -0.87(-1.25%)
Apr 08, 2013 68.74 69.47 68.56 69.45 511,744 +0.62(+0.90%)
Apr 05, 2013 68.43 68.88 68.33 68.83 562,642 -0.01(-0.01%)
Apr 04, 2013 68.50 68.91 68.46 68.84 463,251 +0.41(+0.60%)
Apr 03, 2013 68.58 68.91 68.22 68.43 644,939 -0.10(-0.15%)
Apr 02, 2013 68.48 68.92 68.24 68.53 791,392 +0.14(+0.20%)
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.