DTE Energy (NY: DTE )

113.32 USD -0.68 (-0.60%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 47.04 47.55 46.86 47.08 953,767 +0.10(+0.21%)
Feb 25, 2011 46.73 47.01 46.52 46.98 787,517 +0.36(+0.77%)
Feb 24, 2011 46.64 46.86 46.49 46.62 1,157,823 +0.06(+0.13%)
Feb 23, 2011 46.47 46.80 46.46 46.56 1,035,337 +0.11(+0.24%)
Feb 22, 2011 46.68 47.11 46.40 46.45 1,291,723 -0.68(-1.44%)
Feb 18, 2011 46.90 47.34 46.85 47.13 906,242 +0.28(+0.60%)
Feb 17, 2011 46.60 47.00 46.60 46.85 610,463 +0.15(+0.32%)
Feb 16, 2011 46.79 46.99 46.55 46.70 659,859 -0.04(-0.09%)
Feb 15, 2011 46.45 46.91 46.44 46.74 553,116 +0.10(+0.21%)
Feb 14, 2011 46.85 46.93 46.40 46.64 614,802 -0.30(-0.64%)
Feb 11, 2011 46.77 47.02 46.58 46.94 801,862 +0.05(+0.11%)
Feb 10, 2011 46.81 47.22 46.68 46.89 769,586 -0.09(-0.19%)
Feb 09, 2011 46.38 47.35 46.29 46.98 1,293,505 +0.53(+1.14%)
Feb 08, 2011 46.40 46.67 46.32 46.45 1,187,648 +0.12(+0.26%)
Feb 07, 2011 46.35 46.61 46.21 46.33 723,214 +0.03(+0.06%)
Feb 04, 2011 46.32 46.45 46.06 46.30 720,196 -0.06(-0.13%)
Feb 03, 2011 46.12 46.45 46.02 46.36 568,156 +0.13(+0.28%)
Feb 02, 2011 46.42 46.47 46.14 46.23 847,503 -0.40(-0.86%)
Feb 01, 2011 46.57 46.65 46.34 46.63 600,092 +0.37(+0.80%)
Jan 31, 2011 46.25 46.57 46.23 46.26 864,525 +0.04(+0.09%)
Jan 28, 2011 47.01 47.12 46.15 46.22 752,456 -0.79(-1.68%)
Jan 27, 2011 46.59 47.14 46.49 47.01 739,917 +0.48(+1.03%)
Jan 26, 2011 46.93 47.16 46.49 46.53 719,642 -0.36(-0.77%)
Jan 25, 2011 46.85 46.97 46.58 46.89 693,173 -0.01(-0.02%)
Jan 24, 2011 46.60 46.91 46.51 46.90 689,589 +0.38(+0.82%)
Jan 21, 2011 46.97 47.00 46.51 46.52 2,000,853 -0.23(-0.49%)
Jan 20, 2011 46.57 47.00 46.53 46.75 820,725 +0.19(+0.41%)
Jan 19, 2011 46.93 46.94 46.46 46.56 683,367 -0.35(-0.75%)
Jan 18, 2011 47.04 47.04 46.61 46.91 1,019,486 +0.06(+0.13%)
Jan 14, 2011 46.70 46.95 46.58 46.85 965,657 +0.13(+0.28%)
Jan 13, 2011 46.60 46.88 46.52 46.72 1,069,228 +0.06(+0.13%)
Jan 12, 2011 46.74 46.83 46.49 46.66 636,071 +0.22(+0.47%)
Jan 11, 2011 46.22 46.69 46.16 46.44 1,441,979 +0.30(+0.65%)
Jan 10, 2011 46.13 46.26 45.82 46.14 1,471,236 -0.20(-0.43%)
Jan 07, 2011 45.75 46.35 45.61 46.34 1,484,926 +0.67(+1.47%)
Jan 06, 2011 45.74 45.74 45.17 45.67 1,246,672 -0.17(-0.37%)
Jan 05, 2011 45.69 45.99 45.59 45.84 1,086,537 +0.01(+0.02%)
Jan 04, 2011 45.70 45.92 45.34 45.83 876,875 +0.19(+0.42%)
Jan 03, 2011 45.56 45.72 45.32 45.64 780,806 +0.32(+0.71%)
Dec 31, 2010 45.38 45.52 45.18 45.32 827,131 -0.06(-0.13%)
Dec 30, 2010 45.14 45.54 45.14 45.38 760,380 +0.16(+0.35%)
Dec 29, 2010 45.10 45.32 45.04 45.22 495,982 +0.05(+0.11%)
Dec 28, 2010 45.23 45.23 44.95 45.17 532,609 +0.08(+0.18%)
Dec 27, 2010 45.44 45.45 45.06 45.09 699,908 -0.39(-0.86%)
Dec 23, 2010 45.40 45.61 45.32 45.48 510,185 +0.09(+0.20%)
Dec 22, 2010 45.13 45.40 44.94 45.39 555,733 -0.14(-0.31%)
Dec 21, 2010 45.75 45.87 45.44 45.53 796,694 -0.08(-0.18%)
Dec 20, 2010 45.57 45.75 45.29 45.61 851,494 +0.24(+0.53%)
Dec 17, 2010 45.45 45.50 44.94 45.37 1,776,967 -0.24(-0.53%)
Dec 16, 2010 45.41 45.71 45.24 45.61 946,937 +0.20(+0.44%)
Dec 15, 2010 46.16 46.26 45.36 45.41 1,356,667 -0.76(-1.65%)
Dec 14, 2010 46.36 46.59 46.11 46.17 745,203 -0.04(-0.09%)
Dec 13, 2010 46.32 46.37 45.76 46.21 1,025,410 +0.10(+0.22%)
Dec 10, 2010 45.80 46.18 45.75 46.11 794,246 +0.44(+0.96%)
Dec 09, 2010 45.42 45.80 45.28 45.67 785,490 +0.40(+0.88%)
Dec 08, 2010 45.43 45.66 45.21 45.27 966,536 -0.19(-0.42%)
Dec 07, 2010 45.60 46.13 45.36 45.46 1,137,673 +0.16(+0.35%)
Dec 06, 2010 45.50 45.65 45.30 45.30 1,728,211 -0.28(-0.61%)
Dec 03, 2010 45.37 45.59 45.09 45.58 637,723 +0.05(+0.11%)
Dec 02, 2010 45.27 45.62 45.01 45.53 3,036,878 +0.13(+0.29%)
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.