DTE Energy (NY: DTE )

114.00 USD -2.74 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 38.71 38.98 38.27 38.89 1,812,711 +0.18(+0.46%)
Mar 28, 2008 39.46 39.46 38.56 38.71 1,166,220 -0.42(-1.07%)
Mar 27, 2008 39.34 39.50 38.96 39.13 1,153,406 +0.26(+0.67%)
Mar 26, 2008 38.73 39.17 38.69 38.87 620,237 +0.02(+0.05%)
Mar 25, 2008 38.95 39.06 38.59 38.85 1,005,815 -0.16(-0.41%)
Mar 24, 2008 39.30 39.38 38.65 39.01 626,577 -0.20(-0.51%)
Mar 21, 2008 38.87 39.42 38.42 39.21 871,570 +0.00(+0.00%)
Mar 20, 2008 38.87 39.42 38.42 39.21 871,570 +0.39(+1.00%)
Mar 19, 2008 39.93 40.13 38.82 38.82 872,150 -0.14(-0.36%)
Mar 18, 2008 39.01 39.54 38.75 38.96 1,012,146 +0.17(+0.44%)
Mar 17, 2008 38.48 39.19 37.87 38.79 1,294,913 -0.48(-1.22%)
Mar 14, 2008 40.30 40.30 38.81 39.27 1,156,573 -0.53(-1.33%)
Mar 13, 2008 39.95 39.98 39.24 39.80 1,095,208 -0.26(-0.65%)
Mar 12, 2008 41.06 41.06 40.06 40.06 1,203,919 -0.70(-1.72%)
Mar 11, 2008 40.27 40.76 39.71 40.76 1,611,004 +1.31(+3.32%)
Mar 10, 2008 39.50 39.75 38.98 39.45 1,602,300 -0.07(-0.18%)
Mar 07, 2008 39.48 39.70 38.98 39.52 1,212,800 -0.03(-0.08%)
Mar 06, 2008 40.53 40.59 39.52 39.55 1,159,240 -1.11(-2.73%)
Mar 05, 2008 40.90 40.90 40.17 40.66 1,111,776 -0.05(-0.12%)
Mar 04, 2008 40.01 40.85 40.01 40.71 1,355,646 +0.52(+1.29%)
Mar 03, 2008 39.84 40.28 39.52 40.19 1,001,691 +0.38(+0.95%)
Feb 29, 2008 41.52 41.52 39.62 39.81 1,467,985 -1.59(-3.84%)
Feb 28, 2008 40.99 41.49 40.93 41.40 1,775,449 +0.20(+0.49%)
Feb 27, 2008 41.88 42.28 41.13 41.20 1,401,919 -0.85(-2.02%)
Feb 26, 2008 41.72 42.14 41.56 42.05 1,120,801 +0.26(+0.62%)
Feb 25, 2008 41.90 42.02 41.50 41.79 1,456,918 +0.10(+0.24%)
Feb 22, 2008 42.70 42.71 41.23 41.69 1,409,131 -0.90(-2.11%)
Feb 21, 2008 42.31 42.59 41.18 42.59 1,604,644 +0.19(+0.45%)
Feb 20, 2008 41.95 42.49 41.81 42.40 879,671 +0.00(+0.00%)
Feb 19, 2008 42.25 42.70 42.00 42.40 1,338,800 +0.63(+1.51%)
Feb 18, 2008 41.40 41.90 41.03 41.77 0 +0.00(+0.00%)
Feb 15, 2008 41.40 41.90 41.03 41.77 1,196,900 +0.37(+0.89%)
Feb 14, 2008 41.81 42.29 41.18 41.40 722,510 -0.33(-0.79%)
Feb 13, 2008 42.28 42.67 41.65 41.73 878,399 -0.45(-1.07%)
Feb 12, 2008 42.00 42.31 41.80 42.18 701,200 +0.29(+0.69%)
Feb 11, 2008 41.93 42.10 41.60 41.89 774,619 +0.03(+0.07%)
Feb 08, 2008 41.46 41.95 41.30 41.86 906,900 +0.09(+0.22%)
Feb 07, 2008 42.36 42.50 41.33 41.77 1,634,320 -0.85(-1.99%)
Feb 06, 2008 42.82 43.27 42.57 42.62 849,713 +0.17(+0.40%)
Feb 05, 2008 43.29 43.46 42.37 42.45 1,105,095 -1.45(-3.30%)
Feb 04, 2008 43.56 44.24 43.40 43.90 1,085,774 +0.31(+0.71%)
Feb 01, 2008 42.75 43.70 42.60 43.59 1,355,800 +0.96(+2.25%)
Jan 31, 2008 41.55 42.97 41.31 42.63 2,558,234 +0.71(+1.69%)
Jan 30, 2008 42.56 43.07 41.80 41.92 1,780,340 +0.03(+0.07%)
Jan 29, 2008 42.35 42.68 41.78 41.89 1,411,846 -0.27(-0.64%)
Jan 28, 2008 41.65 42.36 41.47 42.16 1,227,986 +0.69(+1.66%)
Jan 25, 2008 42.28 42.44 41.29 41.47 1,180,843 -0.43(-1.03%)
Jan 24, 2008 43.47 43.65 41.75 41.90 2,439,946 -1.81(-4.14%)
Jan 23, 2008 41.59 43.78 41.28 43.71 4,142,719 +2.13(+5.12%)
Jan 22, 2008 40.80 42.15 40.80 41.58 2,564,957 -1.12(-2.62%)
Jan 21, 2008 43.48 43.71 42.47 42.70 0 +0.00(+0.00%)
Jan 18, 2008 43.48 43.71 42.47 42.70 2,272,958 -0.40(-0.93%)
Jan 17, 2008 44.42 44.59 42.99 43.10 1,791,935 -1.27(-2.86%)
Jan 16, 2008 44.40 44.93 44.18 44.37 1,906,600 +0.11(+0.25%)
Jan 15, 2008 44.76 45.22 44.22 44.26 1,967,300 -0.97(-2.14%)
Jan 14, 2008 44.57 45.34 44.32 45.23 2,626,600 +0.93(+2.10%)
Jan 11, 2008 44.19 44.65 44.05 44.30 1,818,945 -0.21(-0.47%)
Jan 10, 2008 43.97 44.97 43.94 44.51 2,205,600 +0.30(+0.68%)
Jan 09, 2008 43.11 44.21 43.11 44.21 2,449,250 +0.76(+1.75%)
Jan 08, 2008 43.75 43.99 43.38 43.45 1,583,750 -0.11(-0.25%)
Jan 07, 2008 43.34 43.68 43.10 43.56 1,804,820 +0.56(+1.30%)
Jan 04, 2008 43.10 43.59 43.00 43.00 1,126,600 -0.38(-0.88%)
Jan 03, 2008 44.27 44.28 43.34 43.38 1,545,600 -0.67(-1.52%)
Jan 02, 2008 43.97 44.45 43.88 44.05 2,183,000 +0.09(+0.20%)
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.