MENU

DTE Energy (NY: DTE )

134.02 +1.00 (+0.75%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 26, 2022 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.
TOP
Email a Story