DTE Energy (NY: DTE )

114.86 USD -1.51 (-1.29%)
Streaming Delayed Price Updated: 10:03 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 56.40 56.78 56.22 56.38 1,057,231 -0.02(-0.04%)
Apr 27, 2012 56.50 56.65 55.84 56.40 762,011 -0.13(-0.23%)
Apr 26, 2012 56.20 56.60 55.86 56.53 900,076 +0.29(+0.52%)
Apr 25, 2012 56.24 56.43 55.85 56.24 839,126 +0.26(+0.46%)
Apr 24, 2012 55.39 56.01 55.35 55.98 860,023 +0.71(+1.28%)
Apr 23, 2012 55.13 55.32 54.90 55.27 891,342 -0.19(-0.34%)
Apr 20, 2012 54.90 55.65 54.74 55.46 1,253,787 +0.74(+1.35%)
Apr 19, 2012 55.14 55.14 54.53 54.72 1,004,561 -0.41(-0.74%)
Apr 18, 2012 55.09 55.34 54.91 55.13 864,042 -0.23(-0.42%)
Apr 17, 2012 55.32 55.43 54.72 55.36 704,121 +0.35(+0.64%)
Apr 16, 2012 54.49 55.15 54.38 55.01 961,410 +0.76(+1.40%)
Apr 13, 2012 54.37 54.84 54.25 54.25 1,493,685 -0.27(-0.50%)
Apr 12, 2012 54.10 54.58 53.70 54.52 755,434 +0.40(+0.74%)
Apr 11, 2012 54.24 54.24 53.88 54.12 1,055,470 +0.29(+0.54%)
Apr 10, 2012 54.31 54.34 53.73 53.83 1,291,523 -0.65(-1.19%)
Apr 09, 2012 54.32 54.68 54.26 54.48 982,466 -0.30(-0.55%)
Apr 05, 2012 55.00 55.03 54.61 54.78 627,743 -0.41(-0.74%)
Apr 04, 2012 54.85 55.32 54.80 55.19 894,304 -0.03(-0.05%)
Apr 03, 2012 55.29 55.43 54.81 55.22 1,400,445 +0.02(+0.04%)
Apr 02, 2012 55.05 55.60 54.92 55.20 1,305,132 +0.17(+0.31%)
Mar 30, 2012 55.10 55.35 54.84 55.03 1,223,029 +0.17(+0.31%)
Mar 29, 2012 54.62 54.95 54.32 54.86 1,442,984 +0.04(+0.07%)
Mar 28, 2012 55.36 55.55 54.57 54.82 908,572 -0.52(-0.94%)
Mar 27, 2012 55.43 55.62 55.20 55.34 1,220,691 -0.10(-0.18%)
Mar 26, 2012 55.26 55.53 55.16 55.44 2,093,236 +0.78(+1.43%)
Mar 23, 2012 54.29 54.72 54.25 54.66 1,392,432 +0.48(+0.89%)
Mar 22, 2012 54.06 54.25 53.87 54.18 1,274,157 -0.05(-0.09%)
Mar 21, 2012 54.58 54.73 54.23 54.23 806,084 -0.35(-0.64%)
Mar 20, 2012 54.58 54.67 54.41 54.58 685,434 -0.09(-0.16%)
Mar 19, 2012 55.05 55.19 54.58 54.67 994,374 -0.37(-0.67%)
Mar 16, 2012 54.71 55.11 54.43 55.04 1,653,816 +0.32(+0.58%)
Mar 15, 2012 54.92 54.92 54.19 54.72 1,019,617 -0.54(-0.98%)
Mar 14, 2012 56.47 56.52 55.19 55.26 1,760,794 -1.20(-2.13%)
Mar 13, 2012 56.00 56.49 55.88 56.46 1,274,228 +0.58(+1.04%)
Mar 12, 2012 55.41 55.99 55.41 55.88 2,461,844 +0.50(+0.90%)
Mar 09, 2012 55.03 55.44 54.83 55.38 2,568,137 +0.35(+0.64%)
Mar 08, 2012 54.50 55.05 54.38 55.03 2,953,836 +0.74(+1.36%)
Mar 07, 2012 53.86 54.32 53.59 54.29 936,662 +0.42(+0.78%)
Mar 06, 2012 54.10 54.18 53.75 53.87 885,774 -0.49(-0.90%)
Mar 05, 2012 54.20 54.47 53.73 54.36 583,766 +0.01(+0.02%)
Mar 02, 2012 54.36 54.51 54.09 54.35 668,712 -0.06(-0.11%)
Mar 01, 2012 54.10 54.58 53.92 54.41 914,156 +0.42(+0.78%)
Feb 29, 2012 54.33 54.44 53.67 53.99 981,670 -0.40(-0.74%)
Feb 28, 2012 54.55 54.68 54.14 54.39 821,186 +0.07(+0.13%)
Feb 27, 2012 54.64 54.72 54.22 54.32 1,690,357 -0.53(-0.97%)
Feb 24, 2012 54.83 55.06 54.68 54.85 670,475 +0.04(+0.07%)
Feb 23, 2012 54.45 54.95 54.24 54.81 1,008,837 +0.43(+0.79%)
Feb 22, 2012 54.48 54.61 54.11 54.38 1,092,277 +0.04(+0.07%)
Feb 21, 2012 54.36 54.59 54.15 54.34 847,838 +0.04(+0.07%)
Feb 17, 2012 54.18 54.60 54.11 54.30 1,099,690 +0.30(+0.56%)
Feb 16, 2012 53.49 54.28 53.49 54.00 1,375,819 +0.79(+1.48%)
Feb 15, 2012 53.41 53.55 52.76 53.21 1,296,414 -0.18(-0.34%)
Feb 14, 2012 53.71 53.82 53.05 53.39 1,033,027 -0.33(-0.61%)
Feb 13, 2012 54.15 54.27 53.60 53.72 805,987 -0.23(-0.43%)
Feb 10, 2012 54.05 54.24 53.81 53.95 603,849 -0.31(-0.57%)
Feb 09, 2012 54.50 54.53 53.99 54.26 537,507 -0.26(-0.48%)
Feb 08, 2012 54.37 54.56 54.11 54.52 649,462 +0.14(+0.26%)
Feb 07, 2012 53.16 54.47 53.06 54.38 1,285,460 +1.21(+2.28%)
Feb 06, 2012 53.42 53.56 53.04 53.17 582,710 -0.54(-1.01%)
Feb 03, 2012 53.92 54.14 53.48 53.71 655,218 +0.16(+0.30%)
Feb 02, 2012 53.51 53.72 53.29 53.55 432,917 +0.10(+0.19%)
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.