DTE Energy (NY: DTE )

113.29 USD -0.46 (-0.40%)
Streaming Delayed Price Updated: 10:45 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 41.52 42.70 41.51 42.44 1,328,036 +0.99(+2.39%)
Jun 27, 2008 42.27 42.65 41.45 41.45 1,101,550 -0.84(-1.99%)
Jun 26, 2008 43.38 43.60 42.28 42.29 1,060,649 -1.40(-3.20%)
Jun 25, 2008 42.88 43.97 42.88 43.69 741,486 +0.66(+1.53%)
Jun 24, 2008 43.01 43.28 42.75 43.03 750,132 -0.19(-0.44%)
Jun 23, 2008 43.22 43.84 43.06 43.22 669,273 +0.23(+0.54%)
Jun 20, 2008 43.62 44.01 42.99 42.99 876,953 -0.86(-1.96%)
Jun 19, 2008 43.46 44.08 43.45 43.85 802,003 +0.07(+0.16%)
Jun 18, 2008 44.04 44.28 43.66 43.78 572,165 -0.26(-0.59%)
Jun 17, 2008 43.80 44.23 43.78 44.04 1,126,180 +0.33(+0.75%)
Jun 16, 2008 44.01 44.01 43.26 43.71 684,899 -0.40(-0.91%)
Jun 13, 2008 43.43 44.29 43.15 44.11 768,080 +0.58(+1.33%)
Jun 12, 2008 43.72 43.73 42.90 43.53 1,351,749 -0.35(-0.80%)
Jun 11, 2008 44.25 44.38 43.62 43.88 1,193,248 -0.54(-1.22%)
Jun 10, 2008 44.14 44.51 43.86 44.42 673,574 +0.06(+0.14%)
Jun 09, 2008 43.42 44.45 43.42 44.36 764,682 +0.82(+1.88%)
Jun 06, 2008 44.36 44.58 43.51 43.54 996,808 -1.01(-2.27%)
Jun 05, 2008 44.30 44.81 44.09 44.55 1,124,209 +0.04(+0.09%)
Jun 04, 2008 43.70 44.66 43.70 44.51 1,103,624 +0.64(+1.46%)
Jun 03, 2008 43.86 44.05 43.55 43.87 1,709,585 +0.32(+0.73%)
Jun 02, 2008 44.05 44.23 43.32 43.55 1,212,776 -0.69(-1.56%)
May 30, 2008 44.63 44.82 44.02 44.24 1,901,573 -0.28(-0.63%)
May 29, 2008 44.02 44.75 43.95 44.52 893,994 +0.28(+0.63%)
May 28, 2008 43.77 44.25 43.65 44.24 983,562 +0.50(+1.14%)
May 27, 2008 43.60 43.82 43.45 43.74 1,294,101 +0.24(+0.55%)
May 26, 2008 43.94 43.94 43.36 43.50 0 +0.00(+0.00%)
May 23, 2008 43.94 43.94 43.36 43.50 991,370 -0.64(-1.45%)
May 22, 2008 43.41 44.17 43.41 44.14 676,955 +0.48(+1.10%)
May 21, 2008 43.87 44.41 43.52 43.66 1,204,123 -0.16(-0.37%)
May 20, 2008 43.99 44.27 43.74 43.82 872,811 -0.48(-1.08%)
May 19, 2008 43.77 44.51 43.77 44.30 1,198,648 +0.47(+1.07%)
May 16, 2008 43.73 43.90 43.50 43.83 713,528 +0.06(+0.14%)
May 15, 2008 43.44 43.88 43.27 43.77 776,629 +0.11(+0.25%)
May 14, 2008 43.16 43.71 42.91 43.66 915,273 +0.75(+1.75%)
May 13, 2008 42.92 43.04 42.55 42.91 639,656 +0.06(+0.14%)
May 12, 2008 42.69 42.99 42.53 42.85 785,170 +0.36(+0.85%)
May 09, 2008 42.24 42.75 41.99 42.49 475,184 +0.09(+0.21%)
May 08, 2008 42.29 42.76 42.05 42.40 973,445 +0.26(+0.62%)
May 07, 2008 42.26 42.51 41.87 42.14 1,282,767 +0.07(+0.17%)
May 06, 2008 41.74 42.27 41.25 42.07 1,031,176 +0.35(+0.84%)
May 05, 2008 41.13 41.75 41.06 41.72 974,561 +0.37(+0.89%)
May 02, 2008 41.73 41.88 41.35 41.35 1,167,683 -0.09(-0.22%)
May 01, 2008 41.99 41.99 40.83 41.44 1,435,316 +1.13(+2.80%)
Apr 30, 2008 40.61 40.99 40.26 40.31 1,106,017 -0.25(-0.62%)
Apr 29, 2008 40.98 41.16 40.50 40.56 780,165 -0.36(-0.88%)
Apr 28, 2008 41.00 41.45 40.85 40.92 714,130 -0.12(-0.29%)
Apr 25, 2008 41.32 41.51 40.90 41.04 745,676 -0.04(-0.10%)
Apr 24, 2008 41.79 41.79 41.03 41.08 1,602,326 -0.39(-0.94%)
Apr 23, 2008 41.95 41.95 41.32 41.47 555,099 +0.02(+0.05%)
Apr 22, 2008 41.70 41.78 41.25 41.45 907,984 -0.45(-1.07%)
Apr 21, 2008 42.48 42.55 41.82 41.90 832,317 -0.67(-1.57%)
Apr 18, 2008 42.83 42.93 42.19 42.57 665,054 +0.27(+0.64%)
Apr 17, 2008 42.15 42.57 42.03 42.30 841,198 -0.06(-0.14%)
Apr 16, 2008 41.82 42.36 41.45 42.36 790,809 +0.81(+1.95%)
Apr 15, 2008 41.09 41.72 41.09 41.55 1,328,704 +0.47(+1.14%)
Apr 14, 2008 40.73 41.11 40.61 41.08 766,740 +0.42(+1.03%)
Apr 11, 2008 40.04 40.98 40.04 40.66 1,127,236 +0.22(+0.54%)
Apr 10, 2008 40.50 40.58 40.18 40.44 1,269,155 +0.24(+0.60%)
Apr 09, 2008 40.09 40.41 39.95 40.20 545,100 +0.21(+0.53%)
Apr 08, 2008 40.20 40.51 39.89 39.99 1,060,887 -0.48(-1.19%)
Apr 07, 2008 40.88 40.88 40.34 40.47 823,050 -0.12(-0.30%)
Apr 04, 2008 40.28 41.30 40.15 40.59 932,205 +0.37(+0.92%)
Apr 03, 2008 40.03 40.41 39.69 40.22 784,742 +0.03(+0.07%)
Apr 02, 2008 39.80 40.47 39.75 40.19 828,147 +0.42(+1.06%)
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.