MENU

DTE Energy (NY: DTE )

113.86 -0.27 (-0.24%)
Streaming Delayed Price Updated: 9:49 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 93.76 93.76 93.76 0 -0.13(-0.14%)
Dec 28, 2017 93.33 93.95 93.19 93.89 964,070 +0.75(+0.80%)
Dec 27, 2017 92.80 93.16 92.63 93.15 543,680 +0.52(+0.56%)
Dec 26, 2017 92.95 93.59 92.58 92.62 703,861 -0.51(-0.54%)
Dec 22, 2017 93.08 93.28 92.64 93.13 809,041 +0.40(+0.43%)
Dec 21, 2017 92.51 93.04 92.15 92.73 829,394 +0.00(+0.00%)
Dec 20, 2017 93.33 93.92 92.68 92.73 1,007,899 -0.65(-0.70%)
Dec 19, 2017 95.29 95.35 93.36 93.38 1,084,730 -1.84(-1.93%)
Dec 18, 2017 97.07 97.39 94.92 95.22 1,087,717 -1.77(-1.83%)
Dec 15, 2017 97.00 97.65 96.54 96.99 2,035,626 +0.42(+0.44%)
Dec 14, 2017 96.74 97.04 95.84 96.57 903,786 -0.17(-0.18%)
Dec 13, 2017 97.01 97.31 96.59 96.74 937,335 -0.16(-0.17%)
Dec 12, 2017 96.90 98.84 96.84 96.90 1,262,905 -1.68(-1.71%)
Dec 11, 2017 97.98 98.65 97.57 98.59 796,644 +0.42(+0.43%)
Dec 08, 2017 97.59 98.21 97.34 98.16 1,538,395 +0.36(+0.37%)
Dec 07, 2017 97.70 97.82 97.29 97.80 1,041,389 +0.06(+0.06%)
Dec 06, 2017 97.47 97.87 97.00 97.74 1,253,513 +0.55(+0.57%)
Dec 05, 2017 98.12 98.25 96.25 97.19 1,048,959 -1.00(-1.02%)
Dec 04, 2017 98.19 98.19 97.70 98.20 1,595,797 +0.27(+0.28%)
Dec 01, 2017 98.59 98.93 97.42 97.92 792,415 -0.31(-0.31%)
Nov 30, 2017 97.47 98.47 97.03 98.23 1,277,458 +0.86(+0.88%)
Nov 29, 2017 96.99 98.12 96.68 97.37 1,229,336 +0.19(+0.19%)
Nov 28, 2017 96.78 97.16 96.55 97.18 852,521 +0.59(+0.62%)
Nov 27, 2017 95.62 96.78 95.62 96.59 1,778,199 +0.84(+0.88%)
Nov 24, 2017 95.90 96.39 95.71 95.75 214,094 +0.03(+0.03%)
Nov 22, 2017 95.72 96.00 95.36 95.72 1,223,605 -0.02(-0.02%)
Nov 21, 2017 95.74 95.86 95.44 95.74 938,800 +0.35(+0.37%)
Nov 20, 2017 96.03 96.34 95.19 95.39 870,033 -0.59(-0.61%)
Nov 17, 2017 96.59 96.96 95.66 95.98 1,142,018 -0.91(-0.94%)
Nov 16, 2017 97.31 97.46 96.77 96.89 954,790 -0.41(-0.42%)
Nov 15, 2017 98.45 98.77 97.23 97.29 847,400 -0.94(-0.96%)
Nov 14, 2017 96.74 98.34 96.62 98.24 824,085 +1.14(+1.17%)
Nov 13, 2017 95.81 97.18 95.62 97.10 1,304,615 +1.52(+1.59%)
Nov 10, 2017 95.83 95.99 95.36 95.58 748,326 -0.65(-0.68%)
Nov 09, 2017 95.99 96.50 95.88 96.23 626,894 +0.03(+0.03%)
Nov 08, 2017 95.74 96.37 95.56 96.21 875,473 +0.32(+0.34%)
Nov 07, 2017 94.95 96.09 94.64 95.88 996,444 +1.05(+1.10%)
Nov 06, 2017 94.62 95.38 93.78 94.84 1,219,385 +0.58(+0.61%)
Nov 03, 2017 94.03 95.29 93.93 94.26 1,564,417 +0.08(+0.09%)
Nov 02, 2017 93.85 94.36 93.44 94.17 1,982,614 +0.44(+0.47%)
Nov 01, 2017 94.29 94.86 93.14 93.73 1,531,542 -0.15(-0.16%)
Oct 31, 2017 93.60 94.28 93.22 93.89 1,193,793 +0.10(+0.11%)
Oct 30, 2017 94.17 94.23 93.49 93.78 1,075,422 -0.42(-0.44%)
Oct 27, 2017 93.66 94.52 93.45 94.20 1,025,973 +0.60(+0.64%)
Oct 26, 2017 94.53 95.34 93.53 93.60 1,606,700 -0.55(-0.59%)
Oct 25, 2017 95.79 96.02 92.25 94.15 3,406,145 -1.64(-1.71%)
Oct 24, 2017 95.65 96.03 94.91 95.79 2,127,791 -0.30(-0.31%)
Oct 23, 2017 95.76 96.27 95.17 96.09 1,464,292 +0.69(+0.72%)
Oct 20, 2017 95.19 95.48 94.80 95.40 1,161,927 +0.09(+0.09%)
Oct 19, 2017 94.12 95.31 93.61 95.31 1,042,221 +1.35(+1.44%)
Oct 18, 2017 93.46 94.00 93.11 93.96 1,088,515 +0.33(+0.35%)
Oct 17, 2017 93.18 93.82 92.93 93.63 1,289,373 +0.45(+0.48%)
Oct 16, 2017 93.20 93.70 92.85 93.18 1,086,121 -0.22(-0.24%)
Oct 13, 2017 94.34 94.70 93.30 93.40 1,093,665 -0.66(-0.70%)
Oct 12, 2017 93.43 94.12 92.90 94.06 824,203 +0.82(+0.88%)
Oct 11, 2017 92.93 93.65 92.81 93.24 856,320 +0.35(+0.38%)
Oct 10, 2017 91.79 92.98 91.58 92.89 993,543 +1.16(+1.26%)
Oct 09, 2017 91.70 91.87 91.50 91.74 568,389 +0.21(+0.23%)
Oct 06, 2017 91.33 91.85 90.89 91.52 867,247 -0.06(-0.06%)
Oct 05, 2017 91.53 92.03 91.02 91.58 1,193,733 +0.17(+0.19%)
Oct 04, 2017 90.67 91.45 90.39 91.41 1,659,161 +0.81(+0.89%)
Oct 03, 2017 91.15 91.15 90.27 90.61 1,005,415 -0.65(-0.72%)
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