DTE Energy (NY: DTE )

116.37 USD +0.72 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 81.08 82.15 80.72 81.46 553,951 +0.79(+0.98%)
Nov 26, 2014 80.63 80.67 80.67 80.67 677,700 +0.28(+0.35%)
Nov 25, 2014 80.64 80.64 79.89 80.39 627,328 -0.14(-0.17%)
Nov 24, 2014 80.79 81.04 80.42 80.53 1,088,141 -0.12(-0.15%)
Nov 21, 2014 81.25 81.46 79.80 80.65 1,220,447 +0.01(+0.01%)
Nov 20, 2014 81.12 81.25 80.42 80.64 953,776 -0.57(-0.70%)
Nov 19, 2014 81.22 81.55 80.68 81.21 1,130,665 -0.30(-0.37%)
Nov 18, 2014 81.39 81.93 80.67 81.51 1,795,772 +0.41(+0.51%)
Nov 17, 2014 79.59 81.13 79.59 81.10 1,020,303 +1.23(+1.54%)
Nov 14, 2014 79.80 80.22 79.54 79.87 1,030,725 +0.09(+0.11%)
Nov 13, 2014 81.12 81.48 79.62 79.78 1,650,070 -1.12(-1.38%)
Nov 12, 2014 82.07 82.24 80.61 80.90 1,580,019 -1.89(-2.28%)
Nov 11, 2014 83.61 83.67 82.45 82.79 1,170,296 -1.06(-1.26%)
Nov 10, 2014 83.05 83.91 82.83 83.85 720,537 +0.54(+0.65%)
Nov 07, 2014 82.73 83.34 82.50 83.31 850,331 +0.64(+0.77%)
Nov 06, 2014 83.89 83.89 82.16 82.67 2,235,984 -1.49(-1.77%)
Nov 05, 2014 82.95 84.42 82.48 84.16 1,896,383 +1.77(+2.15%)
Nov 04, 2014 82.94 83.47 82.17 82.39 643,631 -0.41(-0.50%)
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.