DTE Energy (NY: DTE )

115.04 USD -0.02 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 59.21 60.08 58.86 60.00 759,016 +0.59(+0.99%)
Dec 28, 2012 59.89 60.27 59.38 59.41 965,437 -0.67(-1.12%)
Dec 27, 2012 60.19 60.50 59.40 60.08 587,137 -0.20(-0.33%)
Dec 26, 2012 61.01 61.15 60.20 60.28 436,024 -0.67(-1.10%)
Dec 24, 2012 61.04 61.11 60.58 60.95 191,561 -0.18(-0.29%)
Dec 21, 2012 60.66 61.28 60.23 61.13 1,885,822 -0.05(-0.08%)
Dec 20, 2012 60.97 61.27 60.76 61.18 535,456 +0.28(+0.46%)
Dec 19, 2012 61.41 61.41 60.83 60.90 394,779 -0.41(-0.67%)
Dec 18, 2012 61.21 61.55 60.93 61.31 834,966 +0.10(+0.16%)
Dec 17, 2012 60.19 61.22 60.05 61.21 893,209 +0.66(+1.09%)
Dec 14, 2012 60.87 61.18 60.53 60.55 909,555 -0.39(-0.64%)
Dec 13, 2012 61.39 61.48 60.75 60.94 658,509 -0.61(-0.99%)
Dec 12, 2012 61.29 62.00 61.14 61.55 946,355 +0.26(+0.42%)
Dec 11, 2012 61.23 61.45 61.05 61.29 711,754 +0.14(+0.23%)
Dec 10, 2012 60.96 61.28 60.78 61.15 873,611 +0.10(+0.16%)
Dec 07, 2012 61.16 61.46 60.90 61.05 976,216 -0.15(-0.25%)
Dec 06, 2012 61.68 61.81 61.05 61.20 735,107 -0.37(-0.60%)
Dec 05, 2012 60.53 61.90 60.50 61.57 908,212 +1.08(+1.79%)
Dec 04, 2012 60.61 60.98 60.45 60.49 834,550 -0.09(-0.15%)
Nov 30, 2012 60.45 60.69 59.91 60.58 905,373 +0.69(+1.15%)
Nov 29, 2012 59.69 59.90 59.35 59.89 524,174 +0.31(+0.52%)
Nov 28, 2012 59.26 59.70 59.01 59.58 514,809 +0.32(+0.54%)
Nov 27, 2012 59.27 59.73 59.13 59.26 512,898 -0.01(-0.02%)
Nov 26, 2012 58.77 59.74 58.73 59.27 591,347 +0.39(+0.66%)
Nov 23, 2012 59.04 59.16 58.54 58.88 334,990 -0.14(-0.24%)
Nov 21, 2012 59.39 59.40 58.45 59.02 761,736 -0.27(-0.46%)
Nov 20, 2012 59.21 59.38 58.66 59.29 675,277 +0.11(+0.19%)
Nov 19, 2012 59.62 59.73 58.85 59.18 779,584 -0.12(-0.20%)
Nov 16, 2012 58.69 59.34 58.34 59.30 851,310 +0.66(+1.13%)
Nov 15, 2012 58.73 59.21 58.20 58.64 831,948 -0.12(-0.20%)
Nov 14, 2012 59.08 59.20 58.59 58.76 947,030 -0.19(-0.32%)
Nov 13, 2012 58.33 59.26 58.30 58.95 887,150 +0.39(+0.67%)
Nov 12, 2012 59.15 59.27 58.33 58.56 463,097 -0.63(-1.06%)
Nov 09, 2012 59.09 59.72 59.08 59.19 547,522 -0.12(-0.20%)
Nov 08, 2012 59.45 60.10 59.18 59.31 623,456 -0.15(-0.25%)
Nov 07, 2012 60.44 60.56 58.90 59.46 891,656 -1.30(-2.14%)
Nov 06, 2012 60.59 61.19 60.39 60.76 686,809 +0.37(+0.61%)
Nov 05, 2012 61.13 61.14 60.38 60.39 754,538 -0.89(-1.45%)
Nov 02, 2012 61.83 62.09 61.22 61.28 461,509 -0.34(-0.55%)
Nov 01, 2012 62.20 62.32 61.53 61.62 656,801 -0.48(-0.77%)
Oct 31, 2012 61.80 62.49 61.80 62.10 561,484 +0.44(+0.71%)
Oct 26, 2012 61.61 61.66 61.66 61.66 670,600 +0.06(+0.10%)
Oct 25, 2012 61.22 61.62 60.79 61.60 619,209 +0.58(+0.95%)
Oct 24, 2012 61.13 61.66 60.91 61.02 749,053 +0.28(+0.46%)
Oct 23, 2012 61.16 61.34 60.42 60.74 787,981 -0.67(-1.09%)
Oct 19, 2012 61.61 61.97 61.17 61.41 564,689 -0.28(-0.45%)
Oct 18, 2012 61.56 61.92 61.51 61.69 575,119 +0.10(+0.16%)
Oct 17, 2012 61.06 61.69 61.06 61.59 541,972 +0.65(+1.07%)
Oct 16, 2012 60.91 61.26 60.67 60.94 450,712 +0.16(+0.26%)
Oct 15, 2012 60.50 60.81 60.13 60.78 530,916 +0.40(+0.66%)
Oct 12, 2012 60.94 60.94 60.25 60.38 447,661 -0.38(-0.63%)
Oct 11, 2012 60.91 61.03 60.53 60.76 753,976 +0.17(+0.28%)
Oct 10, 2012 60.82 61.01 60.40 60.59 632,896 -0.13(-0.21%)
Oct 09, 2012 60.56 60.88 60.47 60.72 232,590 +0.04(+0.07%)
Oct 08, 2012 60.64 60.89 60.40 60.68 233,806 +0.01(+0.02%)
Oct 05, 2012 60.75 61.08 60.57 60.67 473,047 +0.09(+0.15%)
Oct 04, 2012 60.43 60.96 60.32 60.58 355,221 +0.35(+0.58%)
Oct 03, 2012 59.92 60.25 59.81 60.23 701,393 +0.43(+0.72%)
Oct 02, 2012 59.64 59.98 59.51 59.80 474,673 +0.29(+0.49%)
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.