MENU

DTE Energy (NY: DTE )

113.99 -0.14 (-0.12%)
Streaming Delayed Price Updated: 9:42 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 29.87 29.96 29.74 29.83 1,256,503 -0.04(-0.13%)
Dec 30, 2010 29.71 29.98 29.71 29.87 1,155,101 +0.11(+0.35%)
Dec 29, 2010 29.69 29.83 29.65 29.77 753,451 +0.03(+0.11%)
Dec 28, 2010 29.77 29.77 29.59 29.73 809,092 +0.05(+0.18%)
Dec 27, 2010 29.91 29.92 29.66 29.68 1,063,237 -0.26(-0.86%)
Dec 23, 2010 29.89 30.02 29.83 29.94 775,027 +0.06(+0.20%)
Dec 22, 2010 29.71 29.89 29.58 29.88 844,219 +0.28(+0.93%)
Dec 21, 2010 29.75 29.82 29.54 29.60 1,225,337 -0.05(-0.18%)
Dec 20, 2010 29.63 29.75 29.45 29.65 1,309,621 +0.16(+0.53%)
Dec 17, 2010 29.55 29.58 29.22 29.50 2,733,025 -0.16(-0.53%)
Dec 16, 2010 29.52 29.72 29.41 29.65 1,456,415 +0.13(+0.44%)
Dec 15, 2010 30.01 30.08 29.49 29.52 2,086,592 -0.49(-1.65%)
Dec 14, 2010 30.14 30.29 29.98 30.02 1,146,143 -0.03(-0.09%)
Dec 13, 2010 30.12 30.15 29.75 30.05 1,577,109 +0.07(+0.22%)
Dec 10, 2010 29.78 30.03 29.75 29.98 1,221,572 +0.29(+0.96%)
Dec 09, 2010 29.53 29.78 29.44 29.69 1,208,105 +0.26(+0.88%)
Dec 08, 2010 29.54 29.69 29.39 29.43 1,486,559 -0.12(-0.42%)
Dec 07, 2010 29.65 29.99 29.49 29.56 1,749,773 +0.10(+0.35%)
Dec 06, 2010 29.58 29.68 29.45 29.45 2,658,037 -0.18(-0.61%)
Dec 03, 2010 29.50 29.64 29.32 29.64 980,835 +0.03(+0.11%)
Dec 02, 2010 29.43 29.66 29.26 29.60 4,670,804 +0.08(+0.29%)
Dec 01, 2010 29.24 29.57 29.22 29.52 4,782,946 +0.55(+1.91%)
Nov 30, 2010 28.91 29.19 28.84 28.97 5,344,743 -0.17(-0.58%)
Nov 29, 2010 29.12 29.13 28.78 29.13 1,757,904 -0.19(-0.64%)
Nov 26, 2010 29.36 29.53 29.14 29.32 1,085,498 -0.18(-0.62%)
Nov 24, 2010 29.54 29.51 29.51 29.51 1,010,618 +0.16(+0.53%)
Nov 23, 2010 29.64 29.66 29.28 29.35 1,836,717 -0.48(-1.61%)
Nov 22, 2010 29.59 29.85 29.51 29.83 1,387,895 +0.11(+0.37%)
Nov 19, 2010 29.50 29.91 29.43 29.72 2,626,366 +0.26(+0.88%)
Nov 18, 2010 29.41 29.51 29.26 29.46 924,184 +0.22(+0.76%)
Nov 17, 2010 29.36 29.50 29.19 29.24 971,549 -0.09(-0.31%)
Nov 16, 2010 29.65 29.72 29.12 29.33 1,395,465 -0.40(-1.33%)
Nov 15, 2010 29.76 29.97 29.73 29.73 1,097,320 +0.01(+0.02%)
Nov 12, 2010 29.81 29.86 29.59 29.72 1,028,434 -0.23(-0.78%)
Nov 11, 2010 29.75 29.99 29.75 29.95 1,164,484 +0.07(+0.22%)
Nov 10, 2010 30.08 30.09 29.80 29.89 1,358,508 -0.21(-0.69%)
Nov 09, 2010 30.24 30.48 29.99 30.10 1,549,674 -0.12(-0.41%)
Nov 08, 2010 30.32 30.44 29.91 30.22 990,411 -0.23(-0.75%)
Nov 05, 2010 30.63 30.70 30.40 30.45 836,222 -0.18(-0.57%)
Nov 04, 2010 30.34 30.65 30.29 30.62 1,268,239 +0.49(+1.64%)
Nov 03, 2010 30.08 30.24 29.89 30.13 1,203,230 +0.02(+0.06%)
Nov 02, 2010 29.91 30.15 29.84 30.11 1,598,091 +0.42(+1.40%)
Nov 01, 2010 30.47 30.71 29.51 29.69 2,065,608 -0.71(-2.33%)
Oct 29, 2010 30.49 30.54 30.24 30.40 1,626,252 -0.32(-1.04%)
Oct 28, 2010 30.70 30.83 30.45 30.72 1,258,288 +0.12(+0.40%)
Oct 27, 2010 30.49 30.61 30.22 30.60 1,019,146 +0.16(+0.51%)
Oct 25, 2010 30.67 30.77 30.42 30.44 1,293,884 -0.07(-0.23%)
Oct 22, 2010 30.66 30.71 30.30 30.51 1,355,590 -0.04(-0.13%)
Oct 21, 2010 30.84 30.94 30.37 30.55 859,424 -0.19(-0.61%)
Oct 20, 2010 30.51 30.95 30.43 30.74 1,103,379 +0.25(+0.81%)
Oct 19, 2010 30.46 30.84 30.36 30.49 1,504,656 -0.24(-0.78%)
Oct 18, 2010 30.58 30.86 30.58 30.73 937,981 +0.10(+0.34%)
Oct 15, 2010 30.73 30.75 30.42 30.63 3,205,586 +0.15(+0.49%)
Oct 14, 2010 30.62 30.79 30.38 30.48 910,823 -0.14(-0.45%)
Oct 13, 2010 30.73 30.78 30.57 30.62 1,984,766 +0.07(+0.23%)
Oct 12, 2010 30.81 30.81 30.45 30.55 1,323,967 -0.30(-0.97%)
Oct 11, 2010 30.68 30.99 30.68 30.84 1,111,657 +0.14(+0.47%)
Oct 08, 2010 30.70 30.76 30.45 30.70 1,627,027 +0.25(+0.83%)
Oct 07, 2010 30.58 30.67 30.38 30.45 1,406,159 -0.02(-0.06%)
Oct 06, 2010 30.57 30.73 30.36 30.47 1,484,483 -0.10(-0.32%)
Oct 05, 2010 30.37 30.58 30.21 30.57 2,193,906 +0.44(+1.45%)
Oct 04, 2010 30.18 30.38 30.01 30.13 1,698,798 -0.09(-0.30%)
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