DTE Energy (NY: DTE )

115.40 USD -0.07 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 59.79 59.85 58.95 59.33 881,109 +0.31(+0.53%)
Jun 28, 2012 58.30 59.05 58.20 59.02 652,062 +0.37(+0.63%)
Jun 27, 2012 58.40 58.85 58.31 58.65 628,499 +0.48(+0.83%)
Jun 26, 2012 58.29 58.46 57.92 58.17 625,198 +0.02(+0.03%)
Jun 25, 2012 58.07 58.28 57.83 58.15 543,220 -0.27(-0.46%)
Jun 22, 2012 58.58 58.76 58.37 58.42 865,901 -0.06(-0.10%)
Jun 21, 2012 59.34 59.69 58.42 58.48 831,920 -0.60(-1.02%)
Jun 20, 2012 59.61 59.61 58.89 59.08 799,420 -0.38(-0.64%)
Jun 19, 2012 59.89 60.14 59.39 59.46 771,584 -0.48(-0.80%)
Jun 18, 2012 59.57 60.02 59.31 59.94 876,394 -0.15(-0.25%)
Jun 15, 2012 59.84 60.25 59.68 60.09 1,536,950 +0.62(+1.04%)
Jun 14, 2012 58.79 59.55 58.68 59.47 1,090,881 +0.70(+1.19%)
Jun 13, 2012 58.49 58.99 58.31 58.77 1,026,328 +0.13(+0.22%)
Jun 12, 2012 58.42 58.65 58.03 58.64 869,910 +0.50(+0.86%)
Jun 11, 2012 58.27 58.70 58.09 58.14 2,441,828 +0.15(+0.26%)
Jun 08, 2012 57.38 58.06 57.38 57.99 2,482,873 +0.40(+0.69%)
Jun 07, 2012 58.00 58.03 57.54 57.59 2,445,926 -0.17(-0.29%)
Jun 06, 2012 57.37 57.76 57.08 57.76 670,684 +0.61(+1.07%)
Jun 05, 2012 56.61 57.50 56.44 57.15 696,388 +0.35(+0.62%)
Jun 04, 2012 56.35 56.82 56.18 56.80 859,576 +0.44(+0.78%)
Jun 01, 2012 56.29 56.75 56.20 56.36 601,013 -0.47(-0.83%)
May 31, 2012 56.23 57.38 56.17 56.83 1,346,210 +0.58(+1.03%)
May 30, 2012 56.61 56.92 56.16 56.25 527,521 -0.59(-1.04%)
May 29, 2012 56.85 56.85 56.39 56.84 387,480 +0.28(+0.50%)
May 25, 2012 56.45 56.80 56.42 56.56 533,440 +0.11(+0.19%)
May 24, 2012 55.94 56.46 55.87 56.45 737,092 +0.55(+0.98%)
May 23, 2012 55.97 56.33 55.56 55.90 881,059 -0.25(-0.45%)
May 22, 2012 55.87 56.34 55.70 56.15 773,376 +0.42(+0.75%)
May 21, 2012 55.13 55.76 55.00 55.73 786,035 +0.67(+1.22%)
May 18, 2012 55.23 55.54 54.95 55.06 921,683 -0.01(-0.02%)
May 17, 2012 56.00 56.00 55.04 55.07 961,185 -0.82(-1.47%)
May 16, 2012 55.89 56.05 55.63 55.89 548,547 +0.05(+0.09%)
May 15, 2012 56.50 56.56 55.58 55.84 1,170,859 -0.44(-0.78%)
May 14, 2012 55.85 56.43 55.82 56.28 831,452 -0.06(-0.11%)
May 11, 2012 56.20 56.64 56.05 56.34 446,930 +0.00(+0.00%)
May 10, 2012 55.88 56.48 55.79 56.34 807,838 +0.76(+1.37%)
May 09, 2012 55.23 55.75 55.19 55.58 1,158,963 -0.11(-0.20%)
May 08, 2012 55.23 55.89 55.17 55.69 924,965 +0.21(+0.38%)
May 07, 2012 55.71 55.86 55.38 55.48 862,153 -0.28(-0.50%)
May 04, 2012 55.91 56.44 55.69 55.76 1,007,415 -0.39(-0.69%)
May 03, 2012 56.15 56.73 56.05 56.15 664,931 -0.16(-0.28%)
May 02, 2012 56.66 56.66 56.14 56.31 740,012 -0.49(-0.86%)
May 01, 2012 56.49 57.00 56.09 56.80 877,342 +0.42(+0.74%)
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%)
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.