DTE Energy (NY: DTE )

110.90 USD -0.59 (-0.53%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 40.61 40.99 40.26 40.31 1,106,017 -0.25(-0.62%)
Apr 29, 2008 40.98 41.16 40.50 40.56 780,165 -0.36(-0.88%)
Apr 28, 2008 41.00 41.45 40.85 40.92 714,130 -0.12(-0.29%)
Apr 25, 2008 41.32 41.51 40.90 41.04 745,676 -0.04(-0.10%)
Apr 24, 2008 41.79 41.79 41.03 41.08 1,602,326 -0.39(-0.94%)
Apr 23, 2008 41.95 41.95 41.32 41.47 555,099 +0.02(+0.05%)
Apr 22, 2008 41.70 41.78 41.25 41.45 907,984 -0.45(-1.07%)
Apr 21, 2008 42.48 42.55 41.82 41.90 832,317 -0.67(-1.57%)
Apr 18, 2008 42.83 42.93 42.19 42.57 665,054 +0.27(+0.64%)
Apr 17, 2008 42.15 42.57 42.03 42.30 841,198 -0.06(-0.14%)
Apr 16, 2008 41.82 42.36 41.45 42.36 790,809 +0.81(+1.95%)
Apr 15, 2008 41.09 41.72 41.09 41.55 1,328,704 +0.47(+1.14%)
Apr 14, 2008 40.73 41.11 40.61 41.08 766,740 +0.42(+1.03%)
Apr 11, 2008 40.04 40.98 40.04 40.66 1,127,236 +0.22(+0.54%)
Apr 10, 2008 40.50 40.58 40.18 40.44 1,269,155 +0.24(+0.60%)
Apr 09, 2008 40.09 40.41 39.95 40.20 545,100 +0.21(+0.53%)
Apr 08, 2008 40.20 40.51 39.89 39.99 1,060,887 -0.48(-1.19%)
Apr 07, 2008 40.88 40.88 40.34 40.47 823,050 -0.12(-0.30%)
Apr 04, 2008 40.28 41.30 40.15 40.59 932,205 +0.37(+0.92%)
Apr 03, 2008 40.03 40.41 39.69 40.22 784,742 +0.03(+0.07%)
Apr 02, 2008 39.80 40.47 39.75 40.19 828,147 +0.42(+1.06%)
Apr 01, 2008 38.97 39.89 38.95 39.77 1,151,600 +0.88(+2.26%)
Mar 31, 2008 38.71 38.98 38.27 38.89 1,812,711 +0.18(+0.46%)
Mar 28, 2008 39.46 39.46 38.56 38.71 1,166,220 -0.42(-1.07%)
Mar 27, 2008 39.34 39.50 38.96 39.13 1,153,406 +0.26(+0.67%)
Mar 26, 2008 38.73 39.17 38.69 38.87 620,237 +0.02(+0.05%)
Mar 25, 2008 38.95 39.06 38.59 38.85 1,005,815 -0.16(-0.41%)
Mar 24, 2008 39.30 39.38 38.65 39.01 626,577 -0.20(-0.51%)
Mar 21, 2008 38.87 39.42 38.42 39.21 871,570 +0.00(+0.00%)
Mar 20, 2008 38.87 39.42 38.42 39.21 871,570 +0.39(+1.00%)
Mar 19, 2008 39.93 40.13 38.82 38.82 872,150 -0.14(-0.36%)
Mar 18, 2008 39.01 39.54 38.75 38.96 1,012,146 +0.17(+0.44%)
Mar 17, 2008 38.48 39.19 37.87 38.79 1,294,913 -0.48(-1.22%)
Mar 14, 2008 40.30 40.30 38.81 39.27 1,156,573 -0.53(-1.33%)
Mar 13, 2008 39.95 39.98 39.24 39.80 1,095,208 -0.26(-0.65%)
Mar 12, 2008 41.06 41.06 40.06 40.06 1,203,919 -0.70(-1.72%)
Mar 11, 2008 40.27 40.76 39.71 40.76 1,611,004 +1.31(+3.32%)
Mar 10, 2008 39.50 39.75 38.98 39.45 1,602,300 -0.07(-0.18%)
Mar 07, 2008 39.48 39.70 38.98 39.52 1,212,800 -0.03(-0.08%)
Mar 06, 2008 40.53 40.59 39.52 39.55 1,159,240 -1.11(-2.73%)
Mar 05, 2008 40.90 40.90 40.17 40.66 1,111,776 -0.05(-0.12%)
Mar 04, 2008 40.01 40.85 40.01 40.71 1,355,646 +0.52(+1.29%)
Mar 03, 2008 39.84 40.28 39.52 40.19 1,001,691 +0.38(+0.95%)
Feb 29, 2008 41.52 41.52 39.62 39.81 1,467,985 -1.59(-3.84%)
Feb 28, 2008 40.99 41.49 40.93 41.40 1,775,449 +0.20(+0.49%)
Feb 27, 2008 41.88 42.28 41.13 41.20 1,401,919 -0.85(-2.02%)
Feb 26, 2008 41.72 42.14 41.56 42.05 1,120,801 +0.26(+0.62%)
Feb 25, 2008 41.90 42.02 41.50 41.79 1,456,918 +0.10(+0.24%)
Feb 22, 2008 42.70 42.71 41.23 41.69 1,409,131 -0.90(-2.11%)
Feb 21, 2008 42.31 42.59 41.18 42.59 1,604,644 +0.19(+0.45%)
Feb 20, 2008 41.95 42.49 41.81 42.40 879,671 +0.00(+0.00%)
Feb 19, 2008 42.25 42.70 42.00 42.40 1,338,800 +0.63(+1.51%)
Feb 18, 2008 41.40 41.90 41.03 41.77 0 +0.00(+0.00%)
Feb 15, 2008 41.40 41.90 41.03 41.77 1,196,900 +0.37(+0.89%)
Feb 14, 2008 41.81 42.29 41.18 41.40 722,510 -0.33(-0.79%)
Feb 13, 2008 42.28 42.67 41.65 41.73 878,399 -0.45(-1.07%)
Feb 12, 2008 42.00 42.31 41.80 42.18 701,200 +0.29(+0.69%)
Feb 11, 2008 41.93 42.10 41.60 41.89 774,619 +0.03(+0.07%)
Feb 08, 2008 41.46 41.95 41.30 41.86 906,900 +0.09(+0.22%)
Feb 07, 2008 42.36 42.50 41.33 41.77 1,634,320 -0.85(-1.99%)
Feb 06, 2008 42.82 43.27 42.57 42.62 849,713 +0.17(+0.40%)
Feb 05, 2008 43.29 43.46 42.37 42.45 1,105,095 -1.45(-3.30%)
Feb 04, 2008 43.56 44.24 43.40 43.90 1,085,774 +0.31(+0.71%)
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.