DTE Energy (NY: DTE )

114.19 USD +2.30 (+2.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 48.99 49.28 48.62 48.96 1,228,259 -0.03(-0.06%)
Mar 30, 2011 48.99 48.99 48.99 48.99 1,482,629 +0.89(+1.85%)
Mar 29, 2011 47.57 48.15 47.49 48.10 1,031,408 +0.59(+1.24%)
Mar 28, 2011 47.90 48.29 47.51 47.51 809,488 -0.27(-0.57%)
Mar 25, 2011 47.70 48.03 47.52 47.78 630,144 +0.09(+0.19%)
Mar 24, 2011 47.75 47.89 47.30 47.69 715,883 +0.22(+0.46%)
Mar 23, 2011 47.49 47.70 47.18 47.47 963,986 -0.05(-0.11%)
Mar 22, 2011 47.69 47.83 47.40 47.52 976,829 -0.18(-0.38%)
Mar 21, 2011 47.57 47.72 47.55 47.70 1,062,335 +0.67(+1.42%)
Mar 18, 2011 47.64 47.71 46.85 47.03 1,655,206 -0.22(-0.47%)
Mar 17, 2011 47.57 47.75 47.01 47.25 1,538,305 -0.38(-0.80%)
Mar 16, 2011 48.19 48.28 47.54 47.63 2,835,896 -0.55(-1.14%)
Mar 15, 2011 48.10 48.30 48.01 48.18 3,503,847 -0.29(-0.60%)
Mar 14, 2011 48.60 48.70 48.02 48.47 1,596,789 -0.52(-1.06%)
Mar 11, 2011 48.72 49.06 48.49 48.99 1,150,840 +0.47(+0.97%)
Mar 10, 2011 48.88 49.36 48.51 48.52 1,726,520 -0.65(-1.32%)
Mar 09, 2011 48.53 49.25 48.50 49.17 1,795,748 +0.47(+0.97%)
Mar 08, 2011 48.25 48.78 48.14 48.70 2,058,837 +0.61(+1.27%)
Mar 07, 2011 47.78 48.30 47.78 48.09 3,632,829 +0.37(+0.78%)
Mar 04, 2011 47.50 47.72 47.16 47.72 3,457,285 +0.05(+0.10%)
Mar 03, 2011 47.19 47.72 46.97 47.67 2,959,719 +0.72(+1.53%)
Mar 02, 2011 46.68 46.98 46.43 46.95 963,159 +0.30(+0.64%)
Mar 01, 2011 47.24 47.51 46.57 46.65 951,964 -0.43(-0.91%)
Feb 28, 2011 47.04 47.55 46.86 47.08 953,767 +0.10(+0.21%)
Feb 25, 2011 46.73 47.01 46.52 46.98 787,517 +0.36(+0.77%)
Feb 24, 2011 46.64 46.86 46.49 46.62 1,157,823 +0.06(+0.13%)
Feb 23, 2011 46.47 46.80 46.46 46.56 1,035,337 +0.11(+0.24%)
Feb 22, 2011 46.68 47.11 46.40 46.45 1,291,723 -0.68(-1.44%)
Feb 18, 2011 46.90 47.34 46.85 47.13 906,242 +0.28(+0.60%)
Feb 17, 2011 46.60 47.00 46.60 46.85 610,463 +0.15(+0.32%)
Feb 16, 2011 46.79 46.99 46.55 46.70 659,859 -0.04(-0.09%)
Feb 15, 2011 46.45 46.91 46.44 46.74 553,116 +0.10(+0.21%)
Feb 14, 2011 46.85 46.93 46.40 46.64 614,802 -0.30(-0.64%)
Feb 11, 2011 46.77 47.02 46.58 46.94 801,862 +0.05(+0.11%)
Feb 10, 2011 46.81 47.22 46.68 46.89 769,586 -0.09(-0.19%)
Feb 09, 2011 46.38 47.35 46.29 46.98 1,293,505 +0.53(+1.14%)
Feb 08, 2011 46.40 46.67 46.32 46.45 1,187,648 +0.12(+0.26%)
Feb 07, 2011 46.35 46.61 46.21 46.33 723,214 +0.03(+0.06%)
Feb 04, 2011 46.32 46.45 46.06 46.30 720,196 -0.06(-0.13%)
Feb 03, 2011 46.12 46.45 46.02 46.36 568,156 +0.13(+0.28%)
Feb 02, 2011 46.42 46.47 46.14 46.23 847,503 -0.40(-0.86%)
Feb 01, 2011 46.57 46.65 46.34 46.63 600,092 +0.37(+0.80%)
Jan 31, 2011 46.25 46.57 46.23 46.26 864,525 +0.04(+0.09%)
Jan 28, 2011 47.01 47.12 46.15 46.22 752,456 -0.79(-1.68%)
Jan 27, 2011 46.59 47.14 46.49 47.01 739,917 +0.48(+1.03%)
Jan 26, 2011 46.93 47.16 46.49 46.53 719,642 -0.36(-0.77%)
Jan 25, 2011 46.85 46.97 46.58 46.89 693,173 -0.01(-0.02%)
Jan 24, 2011 46.60 46.91 46.51 46.90 689,589 +0.38(+0.82%)
Jan 21, 2011 46.97 47.00 46.51 46.52 2,000,853 -0.23(-0.49%)
Jan 20, 2011 46.57 47.00 46.53 46.75 820,725 +0.19(+0.41%)
Jan 19, 2011 46.93 46.94 46.46 46.56 683,367 -0.35(-0.75%)
Jan 18, 2011 47.04 47.04 46.61 46.91 1,019,486 +0.06(+0.13%)
Jan 14, 2011 46.70 46.95 46.58 46.85 965,657 +0.13(+0.28%)
Jan 13, 2011 46.60 46.88 46.52 46.72 1,069,228 +0.06(+0.13%)
Jan 12, 2011 46.74 46.83 46.49 46.66 636,071 +0.22(+0.47%)
Jan 11, 2011 46.22 46.69 46.16 46.44 1,441,979 +0.30(+0.65%)
Jan 10, 2011 46.13 46.26 45.82 46.14 1,471,236 -0.20(-0.43%)
Jan 07, 2011 45.75 46.35 45.61 46.34 1,484,926 +0.67(+1.47%)
Jan 06, 2011 45.74 45.74 45.17 45.67 1,246,672 -0.17(-0.37%)
Jan 05, 2011 45.69 45.99 45.59 45.84 1,086,537 +0.01(+0.02%)
Jan 04, 2011 45.70 45.92 45.34 45.83 876,875 +0.19(+0.42%)
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.