DTE Energy (NY: DTE )

116.00 USD +0.60 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 75.47 76.17 75.30 76.12 680,898 +0.75(+1.00%)
May 29, 2014 75.70 75.76 74.95 75.37 704,636 +0.01(+0.01%)
May 28, 2014 75.36 75.74 75.18 75.36 910,966 +0.08(+0.11%)
May 27, 2014 75.36 75.73 75.11 75.28 820,535 +0.40(+0.53%)
May 23, 2014 75.13 74.88 74.88 74.88 520,900 -0.22(-0.29%)
May 22, 2014 74.37 75.20 74.37 75.10 285,203 +0.74(+1.00%)
May 21, 2014 74.51 74.66 74.07 74.36 606,298 -0.10(-0.13%)
May 20, 2014 74.78 75.29 73.99 74.46 931,252 -0.24(-0.32%)
May 19, 2014 76.31 76.31 74.67 74.70 951,289 -1.74(-2.28%)
May 16, 2014 75.87 76.46 75.50 76.44 920,494 +0.59(+0.78%)
May 15, 2014 76.29 76.47 75.69 75.85 871,050 -0.30(-0.39%)
May 14, 2014 76.27 77.05 75.93 76.15 722,923 +0.01(+0.01%)
May 13, 2014 75.87 76.62 75.85 76.14 1,150,462 +0.16(+0.21%)
May 12, 2014 76.78 77.00 75.73 75.98 846,953 -0.65(-0.85%)
May 09, 2014 77.81 78.19 76.52 76.63 1,000,510 -1.34(-1.72%)
May 08, 2014 79.24 79.45 77.66 77.97 997,752 -1.35(-1.70%)
May 07, 2014 77.91 79.43 77.78 79.32 1,152,674 +1.53(+1.97%)
May 06, 2014 77.68 78.30 77.42 77.79 993,497 -0.14(-0.18%)
May 05, 2014 76.99 77.94 76.95 77.93 757,365 +0.93(+1.21%)
May 02, 2014 77.83 78.00 76.53 77.00 1,301,002 -1.19(-1.52%)
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.