MENU

DTE Energy (NY: DTE )

133.60 +0.58 (+0.44%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 44.42 44.90 43.96 43.96 1,481,348 -0.71(-1.59%)
Dec 28, 2007 44.42 44.94 44.18 44.67 1,101,250 +0.32(+0.72%)
Dec 27, 2007 45.09 45.44 44.35 44.35 976,835 -0.74(-1.64%)
Dec 26, 2007 45.20 45.44 44.95 45.09 883,151 -0.31(-0.68%)
Dec 24, 2007 45.31 45.60 45.22 45.40 546,750 +0.22(+0.49%)
Dec 21, 2007 45.75 45.85 44.90 45.18 2,342,716 -0.34(-0.75%)
Dec 20, 2007 46.09 46.09 45.00 45.52 1,357,900 -0.33(-0.72%)
Dec 19, 2007 46.00 46.20 45.62 45.85 1,477,963 -0.03(-0.07%)
Dec 18, 2007 46.00 46.37 45.68 45.88 1,943,600 -0.07(-0.15%)
Dec 17, 2007 46.68 46.93 45.74 45.95 2,199,035 -0.84(-1.80%)
Dec 14, 2007 47.47 47.61 46.75 46.79 2,354,711 -1.77(-3.64%)
Dec 13, 2007 48.19 48.64 47.75 48.56 2,197,200 -0.16(-0.33%)
Dec 12, 2007 50.52 50.52 48.32 48.72 2,651,388 -0.80(-1.62%)
Dec 11, 2007 50.80 50.90 49.40 49.52 1,469,640 -1.10(-2.17%)
Dec 10, 2007 50.54 50.79 50.28 50.62 1,155,970 +0.12(+0.24%)
Dec 07, 2007 50.99 51.15 50.11 50.50 1,419,472 -0.50(-0.98%)
Dec 06, 2007 50.78 51.00 50.19 51.00 1,049,455 +0.20(+0.39%)
Dec 05, 2007 50.03 50.80 49.86 50.80 1,311,100 +0.88(+1.76%)
Dec 04, 2007 49.29 49.92 49.00 49.92 1,677,124 +0.34(+0.69%)
Dec 03, 2007 48.83 49.71 48.83 49.58 1,248,693 +0.53(+1.08%)
Nov 30, 2007 48.96 49.12 48.60 49.05 1,674,489 +0.57(+1.18%)
Nov 29, 2007 48.64 48.99 48.15 48.48 1,229,300 -0.22(-0.45%)
Nov 28, 2007 48.76 49.24 48.47 48.70 2,046,900 +0.10(+0.21%)
Nov 27, 2007 48.69 49.22 48.20 48.60 1,298,647 +0.06(+0.12%)
Nov 26, 2007 48.66 49.55 48.40 48.54 1,245,780 -0.22(-0.45%)
Nov 23, 2007 48.97 48.97 48.21 48.76 372,601 +0.01(+0.02%)
Nov 21, 2007 48.65 49.46 48.65 48.75 1,450,534 -0.40(-0.81%)
Nov 20, 2007 48.43 49.25 48.20 49.15 1,566,760 +0.70(+1.44%)
Nov 19, 2007 48.10 48.77 47.83 48.45 1,381,547 -0.05(-0.10%)
Nov 16, 2007 48.27 48.68 47.75 48.50 1,179,400 +0.57(+1.19%)
Nov 15, 2007 48.03 48.34 47.34 47.93 1,780,100 +0.02(+0.04%)
Nov 14, 2007 48.31 48.45 47.83 47.91 1,367,000 -0.29(-0.60%)
Nov 13, 2007 47.57 48.20 47.27 48.20 2,084,500 +0.63(+1.32%)
Nov 12, 2007 47.39 48.09 47.39 47.57 2,154,615 -0.27(-0.56%)
Nov 09, 2007 47.90 48.68 47.61 47.84 1,620,400 -0.72(-1.48%)
Nov 08, 2007 46.96 48.58 46.95 48.56 1,639,228 +1.44(+3.06%)
Nov 07, 2007 48.11 48.40 47.12 47.12 1,404,603 -1.58(-3.24%)
Nov 06, 2007 49.32 49.32 48.07 48.70 791,800 -0.27(-0.55%)
Nov 05, 2007 50.00 50.00 48.08 48.97 1,118,287 -0.02(-0.04%)
Nov 02, 2007 48.87 50.00 48.19 48.99 1,780,400 +0.27(+0.55%)
Nov 01, 2007 49.35 49.68 48.59 48.72 987,000 -0.88(-1.77%)
Oct 31, 2007 49.34 49.94 49.10 49.60 961,700 +0.46(+0.94%)
Oct 30, 2007 48.99 49.84 48.99 49.14 885,200 +0.03(+0.06%)
Oct 29, 2007 49.08 49.66 48.98 49.11 720,900 +0.14(+0.29%)
Oct 26, 2007 48.70 48.99 48.35 48.97 874,000 +0.42(+0.87%)
Oct 25, 2007 48.00 48.67 47.84 48.55 818,500 +0.59(+1.23%)
Oct 24, 2007 47.46 48.19 47.25 47.96 1,014,800 +0.42(+0.88%)
Oct 23, 2007 48.60 48.60 47.19 47.54 1,064,200 -0.54(-1.12%)
Oct 22, 2007 47.25 48.18 47.05 48.08 725,300 +0.55(+1.16%)
Oct 19, 2007 48.78 48.86 47.53 47.53 1,677,000 -1.24(-2.54%)
Oct 18, 2007 48.46 48.93 48.44 48.77 738,000 +0.01(+0.02%)
Oct 17, 2007 49.65 49.75 48.40 48.76 1,039,600 -0.51(-1.04%)
Oct 16, 2007 49.89 49.91 49.11 49.27 748,161 -0.41(-0.83%)
Oct 15, 2007 50.45 50.82 49.25 49.68 773,400 -0.85(-1.68%)
Oct 12, 2007 50.63 51.19 50.38 50.53 1,311,800 +0.14(+0.28%)
Oct 11, 2007 50.59 50.98 50.20 50.39 1,163,300 +0.42(+0.84%)
Oct 10, 2007 49.99 50.21 49.73 49.97 1,306,700 -0.07(-0.14%)
Oct 09, 2007 49.03 50.13 48.87 50.04 1,537,200 +1.06(+2.16%)
Oct 08, 2007 48.80 49.38 48.77 48.98 349,200 +0.04(+0.08%)
Oct 05, 2007 49.00 49.40 48.70 48.94 609,300 -0.04(-0.08%)
Oct 04, 2007 48.68 49.00 48.40 48.98 561,800 +0.54(+1.11%)
Oct 03, 2007 48.63 48.78 47.93 48.44 721,600 -0.44(-0.90%)
Oct 02, 2007 49.17 49.33 48.69 48.88 559,000 -0.20(-0.41%)
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