MENU

DTE Energy (NY: DTE )

125.89 +0.66 (+0.52%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 76.06 76.81 75.71 76.08 992,121 +0.12(+0.16%)
Sep 29, 2014 75.24 76.03 75.05 75.96 671,839 +0.48(+0.64%)
Sep 26, 2014 75.51 75.79 74.62 75.48 593,886 +0.10(+0.13%)
Sep 25, 2014 75.87 76.19 75.30 75.38 1,108,471 -0.38(-0.50%)
Sep 24, 2014 76.04 76.04 75.23 75.76 861,616 -0.10(-0.13%)
Sep 23, 2014 75.65 76.05 75.41 75.86 935,419 +0.06(+0.08%)
Sep 22, 2014 76.15 76.52 75.62 75.80 943,695 -0.50(-0.66%)
Sep 19, 2014 76.05 76.42 75.80 76.30 1,195,022 +0.55(+0.73%)
Sep 18, 2014 76.61 77.06 75.40 75.75 745,081 -0.84(-1.10%)
Sep 17, 2014 76.94 77.26 76.12 76.59 546,553 -0.31(-0.40%)
Sep 16, 2014 76.04 77.24 75.92 76.90 583,585 +0.86(+1.13%)
Sep 15, 2014 75.89 76.28 75.75 76.04 492,919 +0.47(+0.62%)
Sep 12, 2014 76.92 76.99 75.32 75.57 1,289,898 -1.67(-2.16%)
Sep 11, 2014 76.81 77.35 76.42 77.24 520,199 -0.08(-0.10%)
Sep 10, 2014 77.79 77.96 76.99 77.32 774,023 -0.55(-0.71%)
Sep 09, 2014 78.45 78.45 77.85 77.87 716,722 -0.58(-0.74%)
Sep 08, 2014 78.89 78.89 78.06 78.45 662,436 -0.38(-0.48%)
Sep 05, 2014 77.79 78.84 77.79 78.83 656,219 +1.08(+1.39%)
Sep 04, 2014 77.72 77.88 77.21 77.75 596,131 +0.01(+0.01%)
Sep 03, 2014 77.55 77.97 77.34 77.74 700,773 +0.32(+0.41%)
Sep 02, 2014 78.13 78.29 76.97 77.42 878,936 -0.83(-1.06%)
Aug 29, 2014 77.94 78.25 78.25 78.25 827,500 +0.34(+0.44%)
Aug 28, 2014 76.89 77.94 76.60 77.91 817,890 +0.98(+1.27%)
Aug 27, 2014 76.50 76.98 76.42 76.93 789,344 +0.62(+0.81%)
Aug 26, 2014 77.60 77.78 76.28 76.31 782,472 -1.14(-1.47%)
Aug 25, 2014 77.07 77.56 76.85 77.45 790,064 +0.56(+0.73%)
Aug 22, 2014 77.38 77.62 76.44 76.89 821,261 -0.44(-0.57%)
Aug 21, 2014 77.25 77.81 77.14 77.33 984,283 -0.03(-0.04%)
Aug 20, 2014 77.15 77.42 76.68 77.36 669,999 +0.12(+0.16%)
Aug 19, 2014 76.35 77.29 76.15 77.24 619,491 +0.94(+1.23%)
Aug 18, 2014 76.47 76.76 76.09 76.30 987,992 -0.06(-0.08%)
Aug 15, 2014 76.00 76.48 75.62 76.36 1,150,872 +0.44(+0.58%)
Aug 14, 2014 75.42 75.94 75.22 75.92 660,140 +0.79(+1.05%)
Aug 13, 2014 74.61 75.24 74.39 75.13 619,783 +0.74(+0.99%)
Aug 12, 2014 74.40 74.76 74.24 74.39 774,294 -0.24(-0.32%)
Aug 11, 2014 74.76 75.16 74.40 74.63 592,001 -0.09(-0.12%)
Aug 08, 2014 73.33 74.45 72.95 74.72 1,028,689 +1.65(+2.26%)
Aug 07, 2014 72.51 73.57 72.51 73.07 1,482,396 +1.00(+1.39%)
Aug 06, 2014 71.78 72.48 71.60 72.07 2,854,201 -0.04(-0.06%)
Aug 05, 2014 73.22 73.60 71.88 72.11 1,111,128 -1.43(-1.94%)
Aug 04, 2014 74.18 74.30 72.44 73.54 1,386,723 -0.59(-0.80%)
Aug 01, 2014 73.60 74.68 73.45 74.13 843,259 +0.31(+0.42%)
Jul 31, 2014 75.38 75.48 73.74 73.82 1,107,443 -1.58(-2.10%)
Jul 30, 2014 76.59 77.01 75.21 75.40 1,479,061 -1.25(-1.63%)
Jul 29, 2014 76.95 77.40 76.50 76.65 1,642,472 -0.38(-0.49%)
Jul 28, 2014 75.73 77.21 75.72 77.03 797,385 +1.03(+1.36%)
Jul 25, 2014 76.62 76.96 75.62 76.00 1,046,394 -1.26(-1.63%)
Jul 24, 2014 76.59 77.30 76.28 77.26 1,479,519 +0.69(+0.90%)
Jul 23, 2014 76.18 76.58 75.78 76.57 1,365,438 +0.48(+0.63%)
Jul 22, 2014 76.24 76.24 75.72 76.09 716,030 +0.17(+0.22%)
Jul 21, 2014 76.68 76.68 75.80 75.92 1,036,228 -0.65(-0.85%)
Jul 18, 2014 76.15 76.77 75.59 76.57 763,481 +0.73(+0.96%)
Jul 17, 2014 75.89 76.40 75.76 75.84 1,209,371 -0.35(-0.46%)
Jul 16, 2014 76.22 76.25 75.39 76.19 691,252 +0.13(+0.17%)
Jul 15, 2014 75.46 76.18 75.37 76.06 1,407,085 +0.66(+0.88%)
Jul 14, 2014 76.01 76.29 75.39 75.40 656,311 -0.51(-0.67%)
Jul 11, 2014 76.18 76.49 75.84 75.91 626,243 -0.45(-0.59%)
Jul 10, 2014 75.34 76.40 75.25 76.36 956,979 +0.94(+1.25%)
Jul 09, 2014 75.91 76.18 75.11 75.42 966,458 -0.55(-0.72%)
Jul 08, 2014 75.27 76.18 75.08 75.97 671,080 +0.57(+0.76%)
Jul 07, 2014 75.22 75.87 75.10 75.40 981,090 +0.29(+0.39%)
Jul 03, 2014 75.31 75.11 75.11 75.11 877,000 -0.57(-0.75%)
Jul 02, 2014 76.95 77.10 75.36 75.68 1,308,182 -1.51(-1.96%)
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.
TOP
Email a Story