DTE Energy (NY: DTE )

116.00 USD +0.60 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 50.03 50.11 49.73 50.02 554,344 +0.03(+0.06%)
Jun 29, 2011 49.91 50.06 49.72 49.99 739,982 +0.26(+0.52%)
Jun 28, 2011 49.52 50.04 49.45 49.73 748,351 +0.25(+0.51%)
Jun 27, 2011 49.03 49.56 49.03 49.48 687,830 +0.44(+0.90%)
Jun 24, 2011 48.83 49.35 48.77 49.04 1,183,700 +0.35(+0.72%)
Jun 23, 2011 48.79 48.87 48.33 48.69 965,870 -0.53(-1.08%)
Jun 22, 2011 49.44 49.56 49.15 49.22 782,068 -0.47(-0.95%)
Jun 21, 2011 49.41 49.98 49.20 49.69 1,077,615 +0.44(+0.89%)
Jun 20, 2011 49.20 49.31 49.14 49.25 850,973 +0.01(+0.02%)
Jun 17, 2011 49.28 49.48 49.08 49.24 1,230,222 +0.22(+0.45%)
Jun 16, 2011 48.94 49.08 48.65 49.02 1,276,986 -0.40(-0.81%)
Jun 15, 2011 49.56 49.95 49.25 49.42 1,093,045 -0.38(-0.76%)
Jun 14, 2011 49.95 50.15 49.68 49.80 1,075,772 +0.13(+0.26%)
Jun 13, 2011 49.38 49.90 49.20 49.67 741,926 +0.33(+0.67%)
Jun 10, 2011 49.46 49.64 49.31 49.34 905,845 -0.23(-0.46%)
Jun 09, 2011 49.72 49.84 49.34 49.57 982,838 -0.21(-0.42%)
Jun 08, 2011 49.83 50.09 49.41 49.78 1,088,506 -0.18(-0.36%)
Jun 07, 2011 50.08 50.41 49.95 49.96 685,635 -0.04(-0.08%)
Jun 06, 2011 50.24 50.24 49.79 50.00 509,865 -0.26(-0.52%)
Jun 03, 2011 50.00 50.54 49.90 50.26 536,552 -1.25(-2.43%)
May 24, 2011 51.46 51.82 51.36 51.51 837,194 +0.04(+0.08%)
May 23, 2011 51.47 51.89 51.41 51.47 956,297 -0.43(-0.83%)
May 20, 2011 51.80 52.16 51.56 51.90 883,738 -0.01(-0.02%)
May 19, 2011 51.79 51.96 51.62 51.91 792,892 +0.23(+0.45%)
May 18, 2011 52.14 52.14 51.44 51.68 1,081,391 -0.44(-0.84%)
May 17, 2011 52.03 52.43 51.70 52.12 956,322 +0.07(+0.13%)
May 16, 2011 52.29 52.78 51.97 52.05 849,646 -0.49(-0.93%)
May 13, 2011 52.45 52.72 52.13 52.54 950,229 +0.09(+0.17%)
May 12, 2011 51.85 52.53 51.80 52.45 729,211 +0.51(+0.98%)
May 11, 2011 51.90 52.20 51.67 51.94 1,685,185 -0.05(-0.10%)
May 10, 2011 51.36 52.16 51.29 51.99 1,121,496 +0.80(+1.56%)
May 09, 2011 51.06 51.29 50.72 51.19 1,038,235 +0.03(+0.06%)
May 06, 2011 51.67 51.68 50.91 51.16 755,157 +0.32(+0.63%)
May 05, 2011 51.29 51.30 50.62 50.84 969,892 -0.63(-1.22%)
May 04, 2011 51.17 51.52 50.96 51.47 1,390,392 +0.01(+0.02%)
May 03, 2011 51.00 51.66 50.81 51.46 2,431,965 +0.37(+0.72%)
May 02, 2011 50.99 51.17 50.96 51.09 1,431,234 +0.56(+1.11%)
Apr 29, 2011 49.91 50.58 49.80 50.53 1,235,924 +0.57(+1.14%)
Apr 28, 2011 49.51 50.00 49.49 49.96 1,156,980 +0.34(+0.69%)
Apr 27, 2011 49.00 49.75 48.86 49.62 1,084,286 +0.75(+1.53%)
Apr 26, 2011 49.45 49.61 48.23 48.87 2,392,321 -0.54(-1.09%)
Apr 25, 2011 49.29 49.46 49.05 49.41 807,267 -0.06(-0.12%)
Apr 21, 2011 49.46 49.55 49.19 49.47 526,167 +0.07(+0.14%)
Apr 20, 2011 49.14 49.56 49.07 49.40 703,456 +0.70(+1.44%)
Apr 19, 2011 48.89 49.00 48.67 48.70 585,410 -0.10(-0.20%)
Apr 18, 2011 48.94 49.33 48.63 48.80 844,844 -0.54(-1.09%)
Apr 15, 2011 48.58 49.48 48.53 49.34 1,096,186 +0.97(+2.01%)
Apr 14, 2011 48.23 48.48 48.06 48.37 925,290 -0.11(-0.23%)
Apr 13, 2011 48.46 48.79 48.39 48.48 1,016,688 +0.13(+0.27%)
Apr 12, 2011 48.62 48.79 48.17 48.35 736,947 -0.38(-0.78%)
Apr 11, 2011 49.30 49.42 48.55 48.73 857,432 -0.48(-0.98%)
Apr 08, 2011 49.64 49.72 48.80 49.21 753,807 -0.29(-0.59%)
Apr 07, 2011 49.62 49.74 49.36 49.50 907,575 -0.14(-0.28%)
Apr 06, 2011 49.59 49.95 49.55 49.64 841,773 +0.15(+0.30%)
Apr 05, 2011 49.24 49.68 49.24 49.49 1,079,516 +0.12(+0.24%)
Apr 04, 2011 49.42 49.47 49.22 49.37 662,473 +0.01(+0.02%)
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.