DTE Energy (NY: DTE )

118.89 USD +0.51 (+0.43%)
Streaming Delayed Price Updated: 1:39 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 55.02 55.02 54.45 54.45 901,625 -0.57(-1.04%)
Dec 29, 2011 54.81 55.10 54.71 55.02 614,842 +0.38(+0.70%)
Dec 28, 2011 55.15 55.21 54.55 54.64 567,698 -0.41(-0.74%)
Dec 27, 2011 54.70 55.15 54.48 55.05 426,102 +0.35(+0.64%)
Dec 23, 2011 54.45 54.99 54.39 54.70 546,574 +0.45(+0.83%)
Dec 21, 2011 53.66 54.38 53.66 54.25 950,616 +0.66(+1.23%)
Dec 20, 2011 52.61 53.68 52.59 53.59 1,202,459 +1.36(+2.60%)
Dec 19, 2011 52.05 52.35 51.87 52.23 1,696,303 +0.79(+1.54%)
Dec 16, 2011 51.67 52.02 51.30 51.44 1,428,875 -0.07(-0.14%)
Dec 15, 2011 51.66 51.77 51.33 51.51 1,374,519 -0.21(-0.41%)
Dec 14, 2011 52.01 52.27 51.51 51.72 1,338,596 -0.27(-0.52%)
Dec 13, 2011 52.15 52.60 51.80 51.99 1,030,924 +0.06(+0.12%)
Dec 12, 2011 52.00 52.20 51.42 51.93 3,628,307 -0.25(-0.48%)
Dec 09, 2011 51.64 52.32 51.64 52.18 1,037,778 +0.72(+1.40%)
Dec 08, 2011 52.20 52.20 51.35 51.46 1,120,021 -0.83(-1.59%)
Dec 07, 2011 52.44 52.55 51.93 52.29 1,058,141 -0.31(-0.59%)
Dec 06, 2011 52.45 52.97 52.32 52.60 1,104,486 +0.29(+0.55%)
Dec 05, 2011 52.22 52.56 51.86 52.31 1,058,300 +0.62(+1.20%)
Dec 02, 2011 52.86 52.95 51.60 51.69 1,154,144 -0.94(-1.79%)
Dec 01, 2011 52.64 53.00 52.33 52.63 693,497 -0.02(-0.04%)
Nov 30, 2011 52.10 52.68 51.93 52.65 1,106,690 +1.71(+3.36%)
Nov 29, 2011 50.48 51.16 50.38 50.94 572,694 +0.68(+1.35%)
Nov 28, 2011 50.30 50.73 50.00 50.26 773,335 +0.83(+1.68%)
Nov 25, 2011 49.29 49.87 49.28 49.43 402,429 +0.10(+0.20%)
Nov 23, 2011 49.74 49.74 49.06 49.33 977,714 -0.71(-1.42%)
Nov 22, 2011 50.53 50.59 49.86 50.04 942,568 -0.62(-1.22%)
Nov 21, 2011 50.70 50.87 50.16 50.66 1,213,424 -0.55(-1.07%)
Nov 18, 2011 51.05 51.38 50.79 51.21 708,559 +0.29(+0.57%)
Nov 17, 2011 51.28 51.52 50.44 50.92 952,910 -0.38(-0.74%)
Nov 16, 2011 51.85 52.04 51.28 51.30 1,108,914 -0.93(-1.78%)
Nov 15, 2011 51.69 52.37 51.48 52.23 940,612 +0.58(+1.12%)
Nov 14, 2011 52.15 52.15 51.53 51.65 868,077 -0.61(-1.17%)
Nov 11, 2011 51.65 52.26 51.63 52.26 824,036 +1.08(+2.11%)
Nov 10, 2011 51.30 51.49 50.75 51.18 1,043,166 +0.29(+0.57%)
Nov 09, 2011 51.54 51.55 50.79 50.89 1,639,379 -1.40(-2.68%)
Nov 08, 2011 52.24 52.35 51.71 52.29 1,220,061 +0.30(+0.58%)
Nov 07, 2011 51.93 52.13 51.47 51.99 977,862 -0.13(-0.25%)
Nov 04, 2011 52.14 52.65 51.55 52.12 1,349,396 -0.07(-0.13%)
Nov 03, 2011 52.07 52.55 51.69 52.19 2,052,149 +0.30(+0.58%)
Nov 02, 2011 51.51 52.39 51.51 51.89 1,368,714 +1.19(+2.35%)
Nov 01, 2011 50.97 51.67 50.59 50.70 1,222,290 -1.41(-2.71%)
Oct 31, 2011 51.99 52.82 51.78 52.11 1,473,630 -0.19(-0.36%)
Oct 28, 2011 52.23 52.40 51.67 52.30 1,073,176 +0.13(+0.25%)
Oct 27, 2011 52.61 52.62 51.72 52.17 1,138,865 +1.17(+2.29%)
Oct 26, 2011 51.32 51.47 50.69 51.00 1,040,152 -0.13(-0.25%)
Oct 25, 2011 51.78 51.79 51.04 51.13 814,687 -0.84(-1.62%)
Oct 24, 2011 51.95 52.17 51.51 51.97 959,520 +0.08(+0.15%)
Oct 21, 2011 51.84 52.00 51.42 51.89 1,079,742 +0.57(+1.11%)
Oct 20, 2011 51.05 51.53 50.96 51.32 1,461,660 +0.40(+0.79%)
Oct 19, 2011 50.89 51.61 50.74 50.92 848,123 +0.09(+0.18%)
Oct 18, 2011 50.61 51.15 49.98 50.83 1,097,146 +0.34(+0.67%)
Oct 17, 2011 50.53 50.88 50.44 50.49 1,203,043 -0.09(-0.18%)
Oct 14, 2011 50.82 50.85 50.35 50.58 930,462 +0.26(+0.52%)
Oct 13, 2011 49.94 50.37 49.55 50.32 1,145,981 +0.25(+0.50%)
Oct 12, 2011 50.75 50.76 50.02 50.07 1,026,847 -0.47(-0.93%)
Oct 11, 2011 50.65 50.82 50.18 50.54 942,208 -0.48(-0.94%)
Oct 10, 2011 50.56 51.02 50.32 51.02 794,821 +1.11(+2.22%)
Oct 07, 2011 50.10 50.34 49.63 49.91 1,408,365 +0.07(+0.14%)
Oct 06, 2011 49.41 49.88 49.33 49.84 1,040,418 +0.94(+1.92%)
Oct 05, 2011 48.71 48.95 47.99 48.90 1,369,308 +0.19(+0.39%)
Oct 04, 2011 47.70 48.76 47.03 48.71 3,043,284 +0.65(+1.35%)
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.