DTE Energy (NY: DTE )

110.91 USD +0.25 (+0.23%)
Streaming Delayed Price Updated: 10:51 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 48.20 48.78 48.00 48.17 1,530,324 +0.10(+0.21%)
Apr 29, 2010 48.45 48.79 48.01 48.07 1,534,326 -0.22(-0.46%)
Apr 28, 2010 47.21 48.49 47.01 48.29 1,908,194 +1.42(+3.03%)
Apr 27, 2010 47.32 47.68 46.72 46.87 1,159,641 -0.68(-1.43%)
Apr 26, 2010 47.82 47.97 47.51 47.55 874,319 -0.38(-0.79%)
Apr 23, 2010 47.30 47.98 47.01 47.93 1,147,635 +0.67(+1.42%)
Apr 22, 2010 46.64 47.33 46.44 47.26 1,227,784 +0.44(+0.94%)
Apr 21, 2010 46.82 46.91 46.19 46.82 7,155 +0.61(+1.32%)
Apr 20, 2010 46.17 46.30 45.96 46.21 880,548 +0.31(+0.68%)
Apr 19, 2010 45.49 46.08 45.49 45.90 1,250,771 +0.26(+0.57%)
Apr 16, 2010 46.05 46.21 45.20 45.64 1,515,587 -0.48(-1.04%)
Apr 15, 2010 45.99 46.35 45.62 46.12 1,135,328 +0.13(+0.28%)
Apr 14, 2010 46.04 46.04 45.58 45.99 1,010,664 -0.04(-0.09%)
Apr 13, 2010 46.24 46.25 45.70 46.03 539,287 -0.22(-0.48%)
Apr 12, 2010 46.30 46.47 46.14 46.25 638,334 +0.13(+0.28%)
Apr 09, 2010 45.99 46.13 45.51 46.12 688,891 +0.24(+0.52%)
Apr 08, 2010 46.07 46.08 45.70 45.88 782,822 -0.24(-0.52%)
Apr 07, 2010 46.48 46.56 45.87 46.12 622,472 -0.36(-0.77%)
Apr 06, 2010 45.52 46.49 45.01 46.48 936,018 +1.09(+2.40%)
Apr 05, 2010 45.46 45.75 45.28 45.39 677,514 +0.01(+0.02%)
Apr 01, 2010 44.70 45.38 45.38 45.38 786,800 +0.78(+1.75%)
Mar 31, 2010 45.07 45.10 44.42 44.60 1,536,738 -0.60(-1.33%)
Mar 30, 2010 45.34 45.54 45.12 45.20 1,110,859 -0.18(-0.40%)
Mar 29, 2010 44.88 45.38 44.80 45.38 732,058 +0.68(+1.52%)
Mar 26, 2010 44.70 45.04 44.41 44.70 1,124,283 +0.01(+0.02%)
Mar 25, 2010 45.23 45.31 44.63 44.69 1,176,525 -0.35(-0.78%)
Mar 24, 2010 45.19 45.32 44.97 45.04 1,797,992 -0.24(-0.53%)
Mar 23, 2010 44.94 45.32 44.77 45.28 1,044,301 +0.32(+0.71%)
Mar 22, 2010 44.92 45.08 44.74 44.96 789,104 -0.14(-0.31%)
Mar 19, 2010 45.17 45.36 44.76 45.10 1,348,590 -0.04(-0.09%)
Mar 18, 2010 45.21 45.30 45.03 45.14 1,164,274 -0.68(-1.48%)
Mar 17, 2010 45.74 45.93 45.43 45.82 1,269,944 +0.21(+0.46%)
Mar 16, 2010 45.07 45.63 44.97 45.61 926,846 +0.55(+1.22%)
Mar 15, 2010 44.89 45.08 44.80 45.06 994,685 +0.19(+0.42%)
Mar 12, 2010 45.09 45.14 44.52 44.87 742,621 -0.04(-0.09%)
Mar 11, 2010 44.72 44.91 44.57 44.91 654,802 +0.10(+0.22%)
Mar 10, 2010 44.91 44.95 44.38 44.81 1,342,670 -0.13(-0.29%)
Mar 09, 2010 44.61 44.99 44.51 44.94 1,566,802 +0.10(+0.22%)
Mar 08, 2010 44.98 45.10 44.78 44.84 1,158,033 -0.20(-0.44%)
Mar 05, 2010 44.89 45.14 44.67 45.04 1,073,038 +0.34(+0.76%)
Mar 04, 2010 44.59 44.82 44.32 44.70 999,474 +0.11(+0.25%)
Mar 03, 2010 44.82 45.23 44.55 44.59 1,410,855 -0.06(-0.13%)
Mar 02, 2010 44.53 44.78 44.46 44.65 964,722 +0.34(+0.77%)
Mar 01, 2010 43.71 44.37 43.66 44.31 1,320,892 +0.89(+2.05%)
Feb 26, 2010 43.95 44.10 43.35 43.42 1,239,993 -0.53(-1.21%)
Feb 25, 2010 43.86 43.99 43.19 43.95 1,286,877 -0.31(-0.70%)
Feb 24, 2010 44.13 44.33 43.57 44.26 1,238,330 +0.27(+0.61%)
Feb 23, 2010 44.45 44.62 43.88 43.99 1,860,485 -0.63(-1.41%)
Feb 22, 2010 44.68 44.99 44.47 44.62 1,266,944 +0.02(+0.04%)
Feb 19, 2010 43.43 44.90 43.43 44.60 2,801,284 +1.01(+2.32%)
Feb 18, 2010 42.72 43.61 42.72 43.59 1,161,015 +0.71(+1.66%)
Feb 17, 2010 43.29 43.30 42.75 42.88 934,448 -0.19(-0.44%)
Feb 16, 2010 42.31 43.07 42.23 43.07 824,117 +1.12(+2.67%)
Feb 12, 2010 41.98 41.95 41.95 41.95 1,109,400 -0.38(-0.90%)
Feb 11, 2010 41.81 42.34 41.31 42.33 886,227 +0.38(+0.91%)
Feb 10, 2010 42.03 42.28 41.63 41.95 1,080,612 -0.05(-0.12%)
Feb 09, 2010 41.97 42.58 41.58 42.00 1,315,608 +0.19(+0.45%)
Feb 08, 2010 41.84 42.01 41.43 41.81 1,257,217 +0.03(+0.07%)
Feb 05, 2010 41.68 41.86 41.25 41.78 2,090,964 +0.03(+0.07%)
Feb 04, 2010 42.39 42.57 41.75 41.75 1,295,796 -0.93(-2.18%)
Feb 03, 2010 42.94 43.03 42.51 42.68 533,037 -0.35(-0.81%)
Feb 02, 2010 42.56 43.05 42.08 43.03 811,999 +0.56(+1.32%)
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.