DTE Energy (NY: DTE )

111.89 USD +1.89 (+1.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 45.51 46.00 45.40 45.51 961,759 +0.02(+0.04%)
May 27, 2010 45.28 45.54 44.87 45.49 829,229 +0.95(+2.13%)
May 26, 2010 44.96 45.38 44.42 44.54 1,614,177 -0.20(-0.45%)
May 25, 2010 43.94 44.77 43.29 44.74 2,041,110 -0.12(-0.27%)
May 24, 2010 44.93 45.53 44.76 44.86 877,113 -0.53(-1.17%)
May 21, 2010 44.48 45.39 44.19 45.39 1,979,784 +0.29(+0.64%)
May 20, 2010 45.34 45.95 45.00 45.10 1,863,628 -1.39(-2.99%)
May 19, 2010 46.85 47.15 46.15 46.49 870,917 -0.68(-1.44%)
May 18, 2010 48.06 48.26 47.10 47.17 88,600 -0.43(-0.90%)
May 17, 2010 47.30 47.77 46.76 47.60 1,095,511 +0.30(+0.63%)
May 14, 2010 47.30 47.87 47.06 47.30 1,631,106 -0.49(-1.03%)
May 13, 2010 47.81 48.44 47.60 47.79 1,346,148 -0.16(-0.33%)
May 12, 2010 47.76 48.17 47.47 47.95 954,723 +0.23(+0.48%)
May 11, 2010 47.76 48.31 47.61 47.72 100 +0.32(+0.68%)
May 10, 2010 46.78 47.48 46.76 47.40 1,399,629 +1.71(+3.74%)
May 07, 2010 46.52 46.88 45.49 45.69 2,631,416 -0.87(-1.87%)
May 06, 2010 46.52 47.67 43.00 46.56 200 -1.47(-3.06%)
May 05, 2010 47.82 48.07 47.41 48.03 1,375,013 -0.11(-0.23%)
May 04, 2010 48.35 48.63 47.93 48.14 1,735,235 -0.77(-1.57%)
May 03, 2010 48.31 49.05 48.14 48.91 1,292,384 +0.74(+1.54%)
Apr 30, 2010 48.20 48.78 48.00 48.17 1,530,324 +0.10(+0.21%)
Apr 29, 2010 48.45 48.79 48.01 48.07 1,534,326 -0.22(-0.46%)
Apr 28, 2010 47.21 48.49 47.01 48.29 1,908,194 +1.42(+3.03%)
Apr 27, 2010 47.32 47.68 46.72 46.87 1,159,641 -0.68(-1.43%)
Apr 26, 2010 47.82 47.97 47.51 47.55 874,319 -0.38(-0.79%)
Apr 23, 2010 47.30 47.98 47.01 47.93 1,147,635 +0.67(+1.42%)
Apr 22, 2010 46.64 47.33 46.44 47.26 1,227,784 +0.44(+0.94%)
Apr 21, 2010 46.82 46.91 46.19 46.82 7,155 +0.61(+1.32%)
Apr 20, 2010 46.17 46.30 45.96 46.21 880,548 +0.31(+0.68%)
Apr 19, 2010 45.49 46.08 45.49 45.90 1,250,771 +0.26(+0.57%)
Apr 16, 2010 46.05 46.21 45.20 45.64 1,515,587 -0.48(-1.04%)
Apr 15, 2010 45.99 46.35 45.62 46.12 1,135,328 +0.13(+0.28%)
Apr 14, 2010 46.04 46.04 45.58 45.99 1,010,664 -0.04(-0.09%)
Apr 13, 2010 46.24 46.25 45.70 46.03 539,287 -0.22(-0.48%)
Apr 12, 2010 46.30 46.47 46.14 46.25 638,334 +0.13(+0.28%)
Apr 09, 2010 45.99 46.13 45.51 46.12 688,891 +0.24(+0.52%)
Apr 08, 2010 46.07 46.08 45.70 45.88 782,822 -0.24(-0.52%)
Apr 07, 2010 46.48 46.56 45.87 46.12 622,472 -0.36(-0.77%)
Apr 06, 2010 45.52 46.49 45.01 46.48 936,018 +1.09(+2.40%)
Apr 05, 2010 45.46 45.75 45.28 45.39 677,514 +0.01(+0.02%)
Apr 01, 2010 44.70 45.38 45.38 45.38 786,800 +0.78(+1.75%)
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%)
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.