DTE Energy (NY: DTE )

114.90 USD -1.47 (-1.26%)
Streaming Delayed Price Updated: 10:08 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 45.07 45.10 44.42 44.60 1,536,738 -0.60(-1.33%)
Mar 30, 2010 45.34 45.54 45.12 45.20 1,110,859 -0.18(-0.40%)
Mar 29, 2010 44.88 45.38 44.80 45.38 732,058 +0.68(+1.52%)
Mar 26, 2010 44.70 45.04 44.41 44.70 1,124,283 +0.01(+0.02%)
Mar 25, 2010 45.23 45.31 44.63 44.69 1,176,525 -0.35(-0.78%)
Mar 24, 2010 45.19 45.32 44.97 45.04 1,797,992 -0.24(-0.53%)
Mar 23, 2010 44.94 45.32 44.77 45.28 1,044,301 +0.32(+0.71%)
Mar 22, 2010 44.92 45.08 44.74 44.96 789,104 -0.14(-0.31%)
Mar 19, 2010 45.17 45.36 44.76 45.10 1,348,590 -0.04(-0.09%)
Mar 18, 2010 45.21 45.30 45.03 45.14 1,164,274 -0.68(-1.48%)
Mar 17, 2010 45.74 45.93 45.43 45.82 1,269,944 +0.21(+0.46%)
Mar 16, 2010 45.07 45.63 44.97 45.61 926,846 +0.55(+1.22%)
Mar 15, 2010 44.89 45.08 44.80 45.06 994,685 +0.19(+0.42%)
Mar 12, 2010 45.09 45.14 44.52 44.87 742,621 -0.04(-0.09%)
Mar 11, 2010 44.72 44.91 44.57 44.91 654,802 +0.10(+0.22%)
Mar 10, 2010 44.91 44.95 44.38 44.81 1,342,670 -0.13(-0.29%)
Mar 09, 2010 44.61 44.99 44.51 44.94 1,566,802 +0.10(+0.22%)
Mar 08, 2010 44.98 45.10 44.78 44.84 1,158,033 -0.20(-0.44%)
Mar 05, 2010 44.89 45.14 44.67 45.04 1,073,038 +0.34(+0.76%)
Mar 04, 2010 44.59 44.82 44.32 44.70 999,474 +0.11(+0.25%)
Mar 03, 2010 44.82 45.23 44.55 44.59 1,410,855 -0.06(-0.13%)
Mar 02, 2010 44.53 44.78 44.46 44.65 964,722 +0.34(+0.77%)
Mar 01, 2010 43.71 44.37 43.66 44.31 1,320,892 +0.89(+2.05%)
Feb 26, 2010 43.95 44.10 43.35 43.42 1,239,993 -0.53(-1.21%)
Feb 25, 2010 43.86 43.99 43.19 43.95 1,286,877 -0.31(-0.70%)
Feb 24, 2010 44.13 44.33 43.57 44.26 1,238,330 +0.27(+0.61%)
Feb 23, 2010 44.45 44.62 43.88 43.99 1,860,485 -0.63(-1.41%)
Feb 22, 2010 44.68 44.99 44.47 44.62 1,266,944 +0.02(+0.04%)
Feb 19, 2010 43.43 44.90 43.43 44.60 2,801,284 +1.01(+2.32%)
Feb 18, 2010 42.72 43.61 42.72 43.59 1,161,015 +0.71(+1.66%)
Feb 17, 2010 43.29 43.30 42.75 42.88 934,448 -0.19(-0.44%)
Feb 16, 2010 42.31 43.07 42.23 43.07 824,117 +1.12(+2.67%)
Feb 12, 2010 41.98 41.95 41.95 41.95 1,109,400 -0.38(-0.90%)
Feb 11, 2010 41.81 42.34 41.31 42.33 886,227 +0.38(+0.91%)
Feb 10, 2010 42.03 42.28 41.63 41.95 1,080,612 -0.05(-0.12%)
Feb 09, 2010 41.97 42.58 41.58 42.00 1,315,608 +0.19(+0.45%)
Feb 08, 2010 41.84 42.01 41.43 41.81 1,257,217 +0.03(+0.07%)
Feb 05, 2010 41.68 41.86 41.25 41.78 2,090,964 +0.03(+0.07%)
Feb 04, 2010 42.39 42.57 41.75 41.75 1,295,796 -0.93(-2.18%)
Feb 03, 2010 42.94 43.03 42.51 42.68 533,037 -0.35(-0.81%)
Feb 02, 2010 42.56 43.05 42.08 43.03 811,999 +0.56(+1.32%)
Feb 01, 2010 42.23 42.61 41.82 42.47 1,048,307 +0.43(+1.02%)
Jan 29, 2010 42.60 42.77 42.03 42.04 1,304,873 -0.36(-0.85%)
Jan 28, 2010 42.81 42.83 42.33 42.40 1,088,148 -0.35(-0.82%)
Jan 27, 2010 42.93 42.93 42.25 42.75 1,079,522 -0.29(-0.67%)
Jan 26, 2010 42.41 43.35 42.41 43.04 1,629,560 +0.38(+0.89%)
Jan 25, 2010 42.47 42.93 41.91 42.66 1,676,680 +0.60(+1.43%)
Jan 22, 2010 42.81 42.87 42.01 42.06 2,046,836 -0.79(-1.84%)
Jan 21, 2010 43.78 44.17 42.68 42.85 2,047,204 -1.03(-2.35%)
Jan 20, 2010 43.84 44.05 43.34 43.88 1,507,993 -0.45(-1.02%)
Jan 19, 2010 44.04 44.42 43.94 44.33 1,124,112 +0.40(+0.91%)
Jan 15, 2010 44.18 43.93 43.93 43.93 1,350,600 -0.36(-0.81%)
Jan 14, 2010 44.14 44.35 43.83 44.29 1,010,968 +0.17(+0.39%)
Jan 13, 2010 43.97 44.18 43.79 44.12 1,119,521 +0.39(+0.89%)
Jan 12, 2010 43.59 44.04 43.31 43.73 2,342,769 -0.04(-0.09%)
Jan 11, 2010 43.43 43.78 43.04 43.77 1,229,787 +0.61(+1.41%)
Jan 08, 2010 42.69 43.23 42.45 43.16 948,728 +0.33(+0.77%)
Jan 07, 2010 43.22 43.31 42.61 42.83 1,210,184 -0.40(-0.93%)
Jan 06, 2010 43.05 43.60 43.02 43.23 1,531,727 +0.18(+0.42%)
Jan 05, 2010 43.41 43.79 42.74 43.05 2,127,126 -0.49(-1.13%)
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.