MENU

DTE Energy (NY: DTE )

133.22 +2.43 (+1.85%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 43.12 43.28 42.97 43.19 519,500 -0.18(-0.42%)
Dec 29, 2005 43.49 43.76 43.31 43.37 458,900 -0.12(-0.28%)
Dec 28, 2005 43.75 43.88 43.25 43.49 367,200 -0.17(-0.39%)
Dec 27, 2005 43.61 43.91 43.52 43.66 341,400 +0.04(+0.09%)
Dec 23, 2005 43.57 43.92 43.57 43.62 252,300 -0.03(-0.07%)
Dec 22, 2005 43.68 43.90 43.43 43.65 346,100 +0.15(+0.34%)
Dec 21, 2005 43.95 44.10 43.41 43.50 390,000 -0.32(-0.73%)
Dec 20, 2005 43.75 43.90 43.67 43.82 434,000 +0.15(+0.34%)
Dec 19, 2005 44.20 44.18 43.62 43.67 483,700 -0.53(-1.20%)
Dec 16, 2005 44.06 44.40 44.10 44.20 948,700 +0.15(+0.34%)
Dec 15, 2005 43.78 44.26 43.55 44.05 696,300 -0.25(-0.56%)
Dec 14, 2005 43.71 44.30 43.76 44.30 695,200 +0.59(+1.35%)
Dec 13, 2005 43.37 43.81 43.37 43.71 679,400 +0.26(+0.60%)
Dec 12, 2005 43.84 43.95 43.26 43.45 396,800 -0.35(-0.80%)
Dec 09, 2005 43.35 43.90 43.35 43.80 412,600 +0.38(+0.88%)
Dec 08, 2005 43.21 43.67 43.06 43.42 532,900 +0.21(+0.49%)
Dec 07, 2005 43.39 43.63 43.06 43.21 451,500 -0.18(-0.41%)
Dec 06, 2005 43.85 43.94 43.34 43.39 636,800 -0.34(-0.78%)
Dec 05, 2005 43.73 43.88 43.30 43.73 569,400 +0.00(+0.00%)
Dec 02, 2005 43.85 43.86 43.59 43.73 450,100 -0.28(-0.64%)
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