MENU

DTE Energy (NY: DTE )

126.10 +0.87 (+0.69%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 109.46 109.46 109.46 0 -0.15(-0.14%)
Dec 28, 2017 108.95 109.68 108.79 109.61 825,829 +0.87(+0.80%)
Dec 27, 2017 108.33 108.75 108.14 108.74 465,720 +0.61(+0.56%)
Dec 26, 2017 108.51 109.26 108.08 108.13 602,932 -0.59(-0.54%)
Dec 22, 2017 108.66 108.89 108.15 108.72 693,030 +0.47(+0.43%)
Dec 21, 2017 108.00 108.62 107.58 108.25 710,465 +0.00(+0.00%)
Dec 20, 2017 108.95 109.64 108.20 108.25 863,373 -0.76(-0.70%)
Dec 19, 2017 111.24 111.31 108.99 109.01 929,187 -2.15(-1.93%)
Dec 18, 2017 113.32 113.69 110.81 111.16 931,746 -2.07(-1.83%)
Dec 15, 2017 113.24 114.00 112.70 113.23 1,743,731 -0.39(-0.34%)
Dec 14, 2017 113.82 114.17 112.76 113.62 768,176 -0.20(-0.18%)
Dec 13, 2017 114.14 114.48 113.64 113.82 796,691 -0.19(-0.17%)
Dec 12, 2017 114.01 116.29 113.93 114.01 1,073,410 -1.98(-1.71%)
Dec 11, 2017 115.28 116.06 114.80 115.99 677,110 +0.50(+0.43%)
Dec 08, 2017 114.82 115.55 114.52 115.49 1,307,564 +0.42(+0.36%)
Dec 07, 2017 114.95 115.09 114.46 115.07 885,132 +0.07(+0.06%)
Dec 06, 2017 114.68 115.15 114.12 115.00 1,065,428 +0.65(+0.57%)
Dec 05, 2017 115.44 115.59 113.24 114.35 891,566 -1.18(-1.02%)
Dec 04, 2017 115.52 115.52 114.95 115.53 1,356,353 +0.32(+0.28%)
Dec 01, 2017 116.00 116.40 114.62 115.21 673,516 -0.36(-0.31%)
Nov 30, 2017 114.68 115.85 114.16 115.57 1,085,780 +1.01(+0.88%)
Nov 29, 2017 114.11 115.44 113.75 114.56 1,044,878 +0.22(+0.19%)
Nov 28, 2017 113.87 114.31 113.60 114.34 724,603 +0.70(+0.62%)
Nov 27, 2017 112.50 113.87 112.50 113.64 1,511,386 +0.99(+0.88%)
Nov 24, 2017 112.83 113.41 112.61 112.65 181,970 +0.03(+0.03%)
Nov 22, 2017 112.62 112.94 112.20 112.62 1,040,007 -0.02(-0.02%)
Nov 21, 2017 112.64 112.78 112.29 112.64 797,936 +0.41(+0.37%)
Nov 20, 2017 112.98 113.35 112.00 112.23 739,488 -0.69(-0.61%)
Nov 17, 2017 113.64 114.08 112.55 112.92 970,662 -1.07(-0.94%)
Nov 16, 2017 114.49 114.67 113.85 113.99 811,527 -0.48(-0.42%)
Nov 15, 2017 115.83 116.21 114.39 114.47 720,251 -1.11(-0.96%)
Nov 14, 2017 113.82 115.70 113.68 115.58 700,434 +1.34(+1.17%)
Nov 13, 2017 112.72 114.33 112.50 114.24 1,108,862 +1.79(+1.59%)
Nov 10, 2017 112.75 112.94 112.19 112.45 636,042 -0.77(-0.68%)
Nov 09, 2017 112.94 113.53 112.81 113.22 532,831 +0.03(+0.03%)
Nov 08, 2017 112.64 113.38 112.43 113.19 744,111 +0.38(+0.34%)
Nov 07, 2017 111.71 113.05 111.35 112.81 846,931 +1.23(+1.10%)
Nov 06, 2017 111.32 112.22 110.33 111.58 1,036,420 +0.68(+0.61%)
Nov 03, 2017 110.63 112.11 110.51 110.90 1,329,681 +0.10(+0.09%)
Nov 02, 2017 110.42 111.02 109.94 110.80 1,685,129 +0.52(+0.47%)
Nov 01, 2017 110.94 111.61 109.58 110.28 1,301,739 -0.18(-0.16%)
Oct 31, 2017 110.12 110.92 109.68 110.46 1,014,668 +0.12(+0.11%)
Oct 30, 2017 110.80 110.87 109.99 110.34 914,059 -0.49(-0.44%)
Oct 27, 2017 110.19 111.21 109.95 110.83 872,029 +0.71(+0.64%)
Oct 26, 2017 111.22 112.17 110.04 110.12 1,365,620 -0.65(-0.59%)
Oct 25, 2017 112.70 112.97 108.54 110.77 2,895,064 -1.93(-1.71%)
Oct 24, 2017 112.53 112.98 111.67 112.70 1,808,523 -0.35(-0.31%)
Oct 23, 2017 112.66 113.27 111.97 113.05 1,244,580 +0.81(+0.72%)
Oct 20, 2017 111.99 112.34 111.53 112.24 987,584 +0.10(+0.09%)
Oct 19, 2017 110.73 112.14 110.13 112.14 885,839 +1.59(+1.44%)
Oct 18, 2017 109.96 110.59 109.55 110.55 925,187 +0.39(+0.35%)
Oct 17, 2017 109.63 110.38 109.33 110.16 1,095,907 +0.53(+0.48%)
Oct 16, 2017 109.65 110.24 109.24 109.63 923,152 -0.26(-0.24%)
Oct 13, 2017 110.99 111.42 109.77 109.89 929,564 -0.78(-0.70%)
Oct 12, 2017 109.92 110.73 109.30 110.67 700,534 +0.97(+0.88%)
Oct 11, 2017 109.33 110.18 109.20 109.70 727,832 +0.41(+0.38%)
Oct 10, 2017 108.00 109.39 107.74 109.29 844,465 +1.36(+1.26%)
Oct 09, 2017 107.89 108.09 107.65 107.93 483,104 +0.25(+0.23%)
Oct 06, 2017 107.45 108.06 106.93 107.68 737,120 -0.07(-0.06%)
Oct 05, 2017 107.69 108.28 107.08 107.75 1,014,617 +0.20(+0.19%)
Oct 04, 2017 106.68 107.60 106.35 107.55 1,410,209 +0.95(+0.89%)
Oct 03, 2017 107.24 107.24 106.21 106.60 854,556 -0.77(-0.72%)
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