DTE Energy (NY: DTE )

114.91 USD -1.47 (-1.26%)
Streaming Delayed Price Updated: 9:42 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 46.78 47.05 46.15 46.86 3,990 +0.22(+0.47%)
Aug 30, 2010 46.96 47.28 46.57 46.64 832,632 -0.49(-1.04%)
Aug 27, 2010 46.87 47.25 45.96 47.13 1,143,049 +0.70(+1.51%)
Aug 26, 2010 46.41 46.64 46.01 46.43 200 +0.27(+0.58%)
Aug 25, 2010 45.87 46.32 45.51 46.16 1,356,848 +0.01(+0.02%)
Aug 24, 2010 45.74 46.50 45.64 46.15 224 -0.01(-0.02%)
Aug 23, 2010 46.01 46.58 45.94 46.16 729,833 +0.25(+0.54%)
Aug 20, 2010 45.44 46.00 45.29 45.91 956,094 +0.05(+0.11%)
Aug 19, 2010 46.33 46.37 45.50 45.86 224 -0.58(-1.25%)
Aug 18, 2010 46.67 46.68 46.08 46.44 2,150,174 -0.17(-0.36%)
Aug 17, 2010 46.74 46.85 46.46 46.61 2,066,710 +0.20(+0.43%)
Aug 16, 2010 45.98 46.48 45.60 46.41 1,192,315 +0.20(+0.43%)
Aug 13, 2010 46.21 46.66 45.89 46.21 798,732 +0.03(+0.06%)
Aug 12, 2010 45.17 46.58 45.17 46.18 1,280,609 -0.05(-0.11%)
Aug 11, 2010 46.80 46.80 46.17 46.23 479 -1.04(-2.20%)
Aug 10, 2010 47.02 47.51 46.63 47.27 1,651,311 -0.06(-0.13%)
Aug 09, 2010 46.95 47.86 46.90 47.33 1,197,726 +0.50(+1.07%)
Aug 06, 2010 46.83 46.96 46.21 46.83 1,552,024 +0.04(+0.09%)
Aug 05, 2010 46.29 46.84 46.17 46.79 1,100,556 +0.34(+0.73%)
Aug 04, 2010 46.37 46.57 45.99 46.45 1,550,078 +0.17(+0.37%)
Aug 03, 2010 46.30 46.51 46.13 46.28 1,485,083 -0.24(-0.52%)
Aug 02, 2010 46.59 46.94 46.00 46.52 2,019,422 +0.36(+0.78%)
Jul 30, 2010 46.16 47.24 45.60 46.16 3,387,750 -2.00(-4.15%)
Jul 29, 2010 48.95 49.06 47.84 48.16 1,064,186 -0.81(-1.65%)
Jul 28, 2010 48.97 48.97 48.45 48.97 134 +0.00(+0.00%)
Jul 27, 2010 48.97 49.00 48.27 48.97 179 +0.58(+1.20%)
Jul 26, 2010 48.20 48.39 47.91 48.39 1,127,226 +0.33(+0.69%)
Jul 23, 2010 47.72 48.09 47.34 48.06 802,669 +0.36(+0.75%)
Jul 22, 2010 47.09 47.83 47.02 47.70 1,020,320 +0.87(+1.86%)
Jul 21, 2010 47.87 47.87 46.53 46.83 1,377,610 -0.93(-1.95%)
Jul 20, 2010 47.76 47.78 46.61 47.76 1,600,842 +0.08(+0.17%)
Jul 19, 2010 47.13 47.82 46.87 47.68 718,295 +0.55(+1.17%)
Jul 16, 2010 47.13 48.13 47.04 47.13 1,364,785 -0.79(-1.65%)
Jul 15, 2010 47.99 48.35 47.61 47.92 1,075,408 +0.00(+0.00%)
Jul 14, 2010 47.95 48.02 47.48 47.92 1,245,513 -0.19(-0.39%)
Jul 13, 2010 48.00 48.35 47.77 48.11 923,920 +0.44(+0.92%)
Jul 12, 2010 47.54 47.92 47.31 47.67 564,468 -0.06(-0.13%)
Jul 09, 2010 47.73 47.77 47.09 47.73 957,881 +0.33(+0.70%)
Jul 08, 2010 47.62 47.75 47.22 47.40 1,108,199 +0.05(+0.11%)
Jul 07, 2010 46.09 47.36 45.86 47.35 1,422,378 +1.43(+3.11%)
Jul 06, 2010 45.70 46.26 45.49 45.92 165 +0.45(+0.99%)
Jul 02, 2010 45.47 45.74 45.06 45.47 1,251,189 +0.39(+0.87%)
Jul 01, 2010 45.46 45.81 44.93 45.08 1,357,228 -0.53(-1.16%)
Jun 30, 2010 45.64 46.25 45.36 45.61 469,304 -0.01(-0.02%)
Jun 29, 2010 46.33 46.38 45.45 45.62 1,117,974 -0.91(-1.96%)
Jun 25, 2010 46.53 46.85 45.94 46.53 1,054,318 +0.01(+0.02%)
Jun 24, 2010 46.40 47.09 46.31 46.52 1,111,120 +0.01(+0.02%)
Jun 23, 2010 46.96 47.18 46.30 46.51 1,093,329 -0.50(-1.06%)
Jun 22, 2010 48.11 48.19 46.85 47.01 879,838 -1.02(-2.12%)
Jun 21, 2010 48.72 48.81 47.77 48.03 677,413 -0.32(-0.66%)
Jun 18, 2010 48.35 48.47 48.09 48.35 1,602,947 +0.00(+0.00%)
Jun 17, 2010 47.73 48.41 47.44 48.35 1,862,626 +0.11(+0.23%)
Jun 16, 2010 47.55 48.63 47.54 48.24 1,370,708 +0.48(+1.01%)
Jun 15, 2010 47.00 47.81 46.78 47.76 1,434,856 +1.26(+2.71%)
Jun 14, 2010 46.50 46.90 46.41 46.50 884,322 +0.41(+0.89%)
Jun 11, 2010 45.77 46.18 45.37 46.09 1,464,650 -0.05(-0.11%)
Jun 10, 2010 45.65 46.23 45.57 46.14 1,388,175 +1.02(+2.26%)
Jun 09, 2010 45.28 45.84 44.92 45.12 2,056,032 +0.05(+0.11%)
Jun 08, 2010 44.57 45.17 44.16 45.07 1,861,046 +0.62(+1.39%)
Jun 07, 2010 44.44 45.01 43.99 44.45 1,628,529 +0.03(+0.07%)
Jun 04, 2010 44.42 45.32 44.25 44.42 1,542,566 -1.48(-3.22%)
Jun 03, 2010 45.84 46.02 45.37 45.90 1,342,138 +0.28(+0.61%)
Jun 02, 2010 45.20 45.68 44.71 45.62 7,795 +0.71(+1.58%)
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.