Skip to main content

DTE Energy (NY: DTE )

110.57 -0.19 (-0.17%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 50.21 51.28 50.03 51.21 2,471,000 +1.36(+2.74%)
Sep 29, 2015 50.29 50.45 49.54 49.85 3,023,281 -0.34(-0.69%)
Sep 28, 2015 50.51 50.82 50.14 50.19 2,142,140 -0.32(-0.63%)
Sep 25, 2015 50.33 51.23 49.95 50.51 2,534,301 +0.32(+0.65%)
Sep 24, 2015 49.70 50.25 49.58 50.19 1,654,373 +0.27(+0.55%)
Sep 23, 2015 49.30 49.99 49.01 49.91 1,749,184 +0.68(+1.37%)
Sep 22, 2015 49.44 49.76 49.11 49.24 1,644,859 -0.45(-0.91%)
Sep 21, 2015 49.67 49.93 49.48 49.69 1,210,539 +0.11(+0.23%)
Sep 18, 2015 49.41 50.13 49.32 49.58 2,270,324 -0.22(-0.45%)
Sep 17, 2015 49.07 50.52 48.89 49.80 2,358,401 +0.80(+1.63%)
Sep 16, 2015 48.14 49.08 48.12 49.00 2,091,573 +0.71(+1.48%)
Sep 15, 2015 48.01 48.35 47.52 48.29 1,417,479 +0.39(+0.82%)
Sep 14, 2015 48.01 48.31 47.77 47.90 1,048,735 -0.04(-0.08%)
Sep 11, 2015 47.24 47.94 47.06 47.94 1,184,307 +0.55(+1.16%)
Sep 10, 2015 47.18 47.88 47.18 47.39 1,327,875 -0.05(-0.11%)
Sep 09, 2015 48.21 48.49 47.37 47.44 1,594,966 -0.71(-1.48%)
Sep 08, 2015 47.90 48.31 47.70 48.15 1,363,368 +0.80(+1.69%)
Sep 04, 2015 47.66 47.35 47.35 47.35 1,332,649 -0.86(-1.79%)
Sep 03, 2015 48.29 48.55 48.01 48.21 1,085,399 +0.23(+0.49%)
Sep 02, 2015 48.53 48.56 47.58 47.98 1,426,197 -0.07(-0.14%)
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.