Skip to main content

DTE Energy (NY: DTE )

110.46 -0.30 (-0.27%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 20.42 20.49 20.28 20.48 1,797,488 +0.07(+0.34%)
Jun 29, 2006 20.20 20.46 20.10 20.41 1,645,077 +0.33(+1.65%)
Jun 28, 2006 20.04 20.10 19.93 20.07 1,066,077 +0.09(+0.45%)
Jun 27, 2006 20.04 20.11 19.92 19.98 1,156,011 -0.03(-0.15%)
Jun 26, 2006 19.94 20.08 19.91 20.01 1,227,441 +0.08(+0.38%)
Jun 23, 2006 19.99 20.07 19.85 19.94 1,615,829 -0.05(-0.25%)
Jun 22, 2006 20.05 20.05 19.90 19.99 1,994,069 -0.08(-0.40%)
Jun 21, 2006 20.13 20.26 20.04 20.07 1,860,362 -0.14(-0.67%)
Jun 20, 2006 20.23 20.26 20.08 20.20 1,673,928 -0.02(-0.07%)
Jun 19, 2006 20.52 20.53 20.13 20.22 1,462,025 -0.26(-1.28%)
Jun 16, 2006 20.41 20.62 20.38 20.48 1,212,518 +0.04(+0.17%)
Jun 15, 2006 20.42 20.59 20.28 20.45 1,891,799 -0.24(-1.14%)
Jun 14, 2006 20.78 20.82 20.58 20.68 1,749,735 -0.10(-0.46%)
Jun 13, 2006 20.98 21.02 20.76 20.78 1,966,810 -0.18(-0.84%)
Jun 12, 2006 20.86 21.06 20.77 20.95 1,428,997 +0.15(+0.70%)
Jun 09, 2006 20.63 20.85 20.61 20.81 1,974,968 +0.13(+0.61%)
Jun 08, 2006 20.52 20.78 20.43 20.68 1,776,596 +0.23(+1.11%)
Jun 07, 2006 20.32 20.64 20.29 20.46 1,570,265 +0.18(+0.89%)
Jun 06, 2006 20.51 20.51 20.07 20.27 1,416,660 -0.16(-0.76%)
Jun 05, 2006 20.60 20.64 20.41 20.43 1,097,315 -0.17(-0.81%)
Jun 02, 2006 20.51 20.65 20.38 20.60 1,277,979 +0.15(+0.71%)
Jun 01, 2006 20.30 20.46 20.23 20.45 1,450,087 +0.14(+0.67%)
May 31, 2006 20.05 20.47 20.05 20.31 1,528,083 +0.29(+1.43%)
May 30, 2006 20.20 20.26 20.01 20.03 1,466,801 -0.28(-1.39%)
May 26, 2006 20.30 20.31 20.17 20.31 1,065,480 +0.09(+0.42%)
May 25, 2006 20.12 20.22 19.96 20.22 1,254,898 +0.25(+1.26%)
May 24, 2006 19.82 20.01 19.60 19.97 1,629,160 +0.16(+0.79%)
May 23, 2006 20.19 20.27 19.79 19.82 1,398,952 -0.38(-1.87%)
May 22, 2006 19.89 20.27 19.81 20.19 2,238,204 +0.30(+1.52%)
May 19, 2006 19.78 19.97 19.55 19.89 2,013,568 +0.22(+1.10%)
May 18, 2006 19.60 19.86 19.55 19.68 1,256,490 +0.08(+0.38%)
May 17, 2006 19.80 19.97 19.49 19.60 1,486,499 -0.29(-1.47%)
May 16, 2006 20.12 20.18 19.86 19.89 873,474 -0.20(-1.00%)
May 15, 2006 19.98 20.25 19.94 20.09 1,461,428 +0.14(+0.71%)
May 12, 2006 20.28 20.33 19.95 19.95 1,090,948 -0.33(-1.61%)
May 11, 2006 20.39 20.43 20.10 20.28 1,401,738 -0.13(-0.64%)
May 10, 2006 20.35 20.53 20.33 20.41 1,384,825 +0.10(+0.47%)
May 09, 2006 20.66 20.66 20.28 20.31 1,695,615 -0.30(-1.44%)
May 08, 2006 20.54 20.66 20.50 20.61 1,101,294 +0.07(+0.34%)
May 05, 2006 20.51 20.62 20.28 20.54 1,188,443 +0.16(+0.76%)
May 04, 2006 20.28 20.44 20.27 20.39 754,292 +0.10(+0.50%)
May 03, 2006 20.37 20.42 20.16 20.28 987,285 -0.09(-0.42%)
May 02, 2006 20.30 20.39 20.24 20.37 1,065,878 +0.20(+0.97%)
May 01, 2006 20.55 20.60 20.12 20.17 1,790,922 -0.32(-1.57%)
Apr 28, 2006 20.61 20.61 20.40 20.50 1,232,614 -0.13(-0.63%)
Apr 27, 2006 20.18 20.71 19.98 20.63 2,191,248 +0.44(+2.19%)
Apr 26, 2006 20.24 20.40 20.03 20.18 1,368,510 -0.06(-0.30%)
Apr 25, 2006 20.53 20.55 20.15 20.24 1,651,643 -0.34(-1.64%)
Apr 24, 2006 20.38 20.62 20.28 20.58 1,609,263 +0.22(+1.06%)
Apr 21, 2006 20.32 20.45 20.24 20.36 1,938,756 +0.16(+0.77%)
Apr 20, 2006 19.96 20.21 19.89 20.21 2,055,153 +0.25(+1.23%)
Apr 19, 2006 20.05 20.14 19.74 19.96 2,139,516 -0.09(-0.43%)
Apr 18, 2006 19.97 20.08 19.68 20.05 3,102,925 +0.08(+0.40%)
Apr 17, 2006 19.98 20.07 19.89 19.97 1,764,658 +0.03(+0.15%)
Apr 13, 2006 20.06 20.09 19.86 19.94 1,020,911 -0.13(-0.63%)
Apr 12, 2006 19.96 20.07 19.81 20.06 1,661,790 +0.16(+0.78%)
Apr 11, 2006 20.20 20.25 19.80 19.91 1,957,459 -0.22(-1.10%)
Apr 10, 2006 20.46 20.46 20.10 20.13 1,365,525 -0.23(-1.14%)
Apr 07, 2006 20.78 20.78 20.24 20.36 1,836,684 -0.42(-2.01%)
Apr 06, 2006 20.88 20.88 20.58 20.78 1,716,308 -0.13(-0.63%)
Apr 05, 2006 20.64 20.92 20.57 20.91 1,531,267 +0.22(+1.07%)
Apr 04, 2006 20.45 20.72 20.31 20.69 1,480,927 +0.17(+0.83%)
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.