Indicators

DTE Energy (NY: DTE )

110.44 -0.32 (-0.29%)

Streaming Delayed Price Updated: 2:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	27.42	27.62	27.37	27.45	1,570,984	+0.02(+0.08%)
May 23, 2011	27.43	27.65	27.40	27.43	1,794,480	-0.23(-0.83%)
May 20, 2011	27.60	27.80	27.48	27.66	1,658,324	-0.01(-0.02%)
May 19, 2011	27.60	27.69	27.51	27.66	1,487,852	+0.12(+0.45%)
May 18, 2011	27.79	27.79	27.41	27.54	2,029,217	-0.23(-0.84%)
May 17, 2011	27.73	27.94	27.55	27.78	1,794,527	+0.04(+0.13%)
May 16, 2011	27.87	28.13	27.70	27.74	1,594,350	-0.26(-0.93%)
May 13, 2011	27.95	28.09	27.78	28.00	1,783,093	+0.05(+0.17%)
May 12, 2011	27.63	27.99	27.60	27.95	1,368,356	+0.27(+0.98%)
May 11, 2011	27.66	27.82	27.54	27.68	3,162,230	-0.03(-0.10%)
May 10, 2011	27.37	27.80	27.33	27.71	2,104,474	+0.43(+1.56%)
May 09, 2011	27.21	27.33	27.03	27.28	1,948,236	+0.02(+0.06%)
May 06, 2011	27.54	27.54	27.13	27.26	1,417,043	+0.17(+0.63%)
May 05, 2011	27.33	27.34	26.98	27.09	1,819,991	-0.34(-1.22%)
May 04, 2011	27.27	27.46	27.16	27.43	2,609,054	+0.01(+0.02%)
May 03, 2011	27.18	27.53	27.08	27.42	4,563,554	+0.20(+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.