DTE Energy (NY: DTE )

116.00 USD +0.60 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 61.80 62.49 61.80 62.10 561,484 +0.44(+0.71%)
Oct 26, 2012 61.61 61.66 61.66 61.66 670,600 +0.06(+0.10%)
Oct 25, 2012 61.22 61.62 60.79 61.60 619,209 +0.58(+0.95%)
Oct 24, 2012 61.13 61.66 60.91 61.02 749,053 +0.28(+0.46%)
Oct 23, 2012 61.16 61.34 60.42 60.74 787,981 -0.67(-1.09%)
Oct 19, 2012 61.61 61.97 61.17 61.41 564,689 -0.28(-0.45%)
Oct 18, 2012 61.56 61.92 61.51 61.69 575,119 +0.10(+0.16%)
Oct 17, 2012 61.06 61.69 61.06 61.59 541,972 +0.65(+1.07%)
Oct 16, 2012 60.91 61.26 60.67 60.94 450,712 +0.16(+0.26%)
Oct 15, 2012 60.50 60.81 60.13 60.78 530,916 +0.40(+0.66%)
Oct 12, 2012 60.94 60.94 60.25 60.38 447,661 -0.38(-0.63%)
Oct 11, 2012 60.91 61.03 60.53 60.76 753,976 +0.17(+0.28%)
Oct 10, 2012 60.82 61.01 60.40 60.59 632,896 -0.13(-0.21%)
Oct 09, 2012 60.56 60.88 60.47 60.72 232,590 +0.04(+0.07%)
Oct 08, 2012 60.64 60.89 60.40 60.68 233,806 +0.01(+0.02%)
Oct 05, 2012 60.75 61.08 60.57 60.67 473,047 +0.09(+0.15%)
Oct 04, 2012 60.43 60.96 60.32 60.58 355,221 +0.35(+0.58%)
Oct 03, 2012 59.92 60.25 59.81 60.23 701,393 +0.43(+0.72%)
Oct 02, 2012 59.64 59.98 59.51 59.80 474,673 +0.29(+0.49%)
Oct 01, 2012 59.93 60.16 59.47 59.51 526,954 -0.43(-0.72%)
Sep 28, 2012 59.69 60.09 59.33 59.94 1,039,676 +0.18(+0.30%)
Sep 27, 2012 60.11 60.11 59.42 59.76 966,414 -0.24(-0.40%)
Sep 26, 2012 59.85 60.90 59.80 60.00 769,710 +0.29(+0.49%)
Sep 25, 2012 59.61 60.09 59.34 59.71 796,091 +0.16(+0.27%)
Sep 24, 2012 58.79 59.60 58.71 59.55 515,568 +0.74(+1.26%)
Sep 21, 2012 58.92 58.92 58.53 58.81 1,080,009 +0.03(+0.05%)
Sep 20, 2012 58.44 58.91 58.35 58.78 588,866 +0.22(+0.38%)
Sep 19, 2012 58.46 58.72 58.37 58.56 644,836 +0.10(+0.17%)
Sep 18, 2012 58.52 58.58 58.06 58.46 937,994 -0.06(-0.10%)
Sep 17, 2012 58.78 59.02 58.31 58.52 721,863 -0.29(-0.49%)
Sep 14, 2012 59.17 59.52 58.61 58.81 767,392 -0.46(-0.78%)
Sep 13, 2012 58.68 59.29 58.57 59.27 759,278 +0.03(+0.05%)
Sep 12, 2012 59.67 59.67 59.12 59.24 1,004,820 -0.37(-0.62%)
Sep 11, 2012 59.61 59.85 59.45 59.61 742,805 +0.13(+0.22%)
Sep 10, 2012 59.68 59.68 59.44 59.48 355,667 -0.01(-0.02%)
Sep 07, 2012 59.69 59.80 59.36 59.49 440,880 -0.20(-0.34%)
Sep 06, 2012 59.41 59.75 59.29 59.69 431,139 +0.59(+1.00%)
Sep 05, 2012 59.37 59.57 59.02 59.10 676,880 -0.32(-0.54%)
Sep 04, 2012 58.60 59.45 58.42 59.42 2,313,903 +1.02(+1.75%)
Aug 31, 2012 58.74 58.77 58.22 58.40 1,930,327 -0.18(-0.31%)
Aug 30, 2012 58.72 58.79 58.42 58.58 396,517 -0.28(-0.48%)
Aug 29, 2012 58.90 59.06 58.68 58.86 417,886 -0.12(-0.20%)
Aug 27, 2012 58.74 59.09 58.67 58.98 473,402 +0.24(+0.41%)
Aug 24, 2012 58.45 58.83 58.35 58.74 1,015,821 +0.21(+0.36%)
Aug 23, 2012 59.42 59.45 58.46 58.53 763,376 -0.96(-1.61%)
Aug 22, 2012 59.76 60.01 59.46 59.49 443,804 -0.37(-0.62%)
Aug 21, 2012 60.60 60.60 59.85 59.86 646,084 -0.59(-0.98%)
Aug 20, 2012 60.47 60.54 60.15 60.45 555,058 -0.08(-0.13%)
Aug 17, 2012 60.62 60.62 60.05 60.53 837,803 +0.14(+0.23%)
Aug 16, 2012 60.34 60.43 60.00 60.39 767,435 +0.15(+0.25%)
Aug 15, 2012 60.00 60.31 59.75 60.24 693,921 +0.23(+0.38%)
Aug 14, 2012 60.33 60.60 59.88 60.01 708,224 -0.20(-0.33%)
Aug 13, 2012 60.37 60.44 60.09 60.21 592,467 -0.30(-0.50%)
Aug 10, 2012 60.20 60.59 60.03 60.51 598,544 +0.29(+0.48%)
Aug 09, 2012 60.68 60.69 60.06 60.22 512,879 -0.48(-0.79%)
Aug 08, 2012 60.79 60.88 60.37 60.70 525,608 -0.10(-0.16%)
Aug 07, 2012 61.72 61.75 60.78 60.80 726,669 -0.65(-1.06%)
Aug 06, 2012 61.85 62.19 61.35 61.45 594,083 -0.20(-0.32%)
Aug 03, 2012 61.71 61.78 61.12 61.65 795,997 +0.71(+1.17%)
Aug 02, 2012 60.79 61.39 60.42 60.94 791,268 -0.21(-0.34%)
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.