DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	73.06	73.31	72.58	72.86	2,672,130	-0.17(-0.24%)
Apr 27, 2018	72.28	73.44	72.28	73.04	2,035,015	+0.57(+0.78%)
Apr 26, 2018	71.83	72.58	71.36	72.47	1,167,142	+0.57(+0.79%)
Apr 25, 2018	71.38	72.59	70.52	71.90	1,852,937	-0.13(-0.18%)
Apr 24, 2018	71.67	72.55	70.94	72.03	2,646,581	+0.60(+0.84%)
Apr 23, 2018	71.12	71.72	71.06	71.43	1,670,993	+0.41(+0.58%)
Apr 20, 2018	71.68	71.72	70.71	71.02	1,739,442	-0.70(-0.97%)
Apr 19, 2018	71.76	72.01	71.24	71.72	1,170,854	-0.19(-0.26%)
Apr 18, 2018	72.28	72.73	71.85	71.90	1,307,897	-0.33(-0.46%)
Apr 17, 2018	71.65	72.41	71.41	72.23	785,736	+0.61(+0.85%)
Apr 16, 2018	70.97	71.70	70.69	71.63	1,396,836	+0.81(+1.14%)
Apr 13, 2018	70.67	71.09	70.63	70.82	920,514	+0.23(+0.33%)
Apr 12, 2018	71.56	71.66	70.39	70.58	881,729	-0.86(-1.20%)
Apr 11, 2018	71.52	71.92	71.14	71.44	614,880	-0.15(-0.21%)
Apr 10, 2018	72.25	72.33	71.46	71.59	1,036,772	-0.54(-0.75%)
Apr 09, 2018	71.94	72.60	71.64	72.13	1,610,087	+0.19(+0.27%)
Apr 06, 2018	72.36	72.59	71.71	71.94	1,271,894	-0.39(-0.54%)
Apr 05, 2018	71.88	72.59	70.90	72.33	1,375,844	+0.51(+0.71%)
Apr 04, 2018	72.05	72.12	71.11	71.82	1,380,461	-0.37(-0.51%)
Apr 03, 2018	71.65	72.32	71.38	72.19	1,524,807	+0.52(+0.72%)
Apr 02, 2018	72.37	72.93	71.32	71.67	1,419,672	-0.50(-0.70%)
Mar 29, 2018		72.17	72.17	72.17	0	+0.28(+0.38%)
Mar 28, 2018	71.96	72.38	71.50	71.90	1,245,508	+0.13(+0.18%)
Mar 27, 2018	70.64	72.53	70.48	71.76	1,023,079	+1.17(+1.65%)
Mar 26, 2018	70.11	70.82	70.06	70.60	860,987	+0.71(+1.02%)
Mar 23, 2018	71.00	71.60	69.81	69.88	1,127,060	-1.01(-1.42%)
Mar 22, 2018	70.81	72.40	70.81	70.89	2,882,450	+0.01(+0.02%)
Mar 21, 2018	70.86	71.71	70.56	70.88	1,668,627	+0.26(+0.37%)
Mar 20, 2018	70.71	71.07	69.99	70.62	2,633,976	-0.03(-0.04%)
Mar 19, 2018	70.59	71.14	70.20	70.64	2,332,041	-0.06(-0.08%)
Mar 16, 2018	69.93	70.88	69.79	70.70	4,905,799	+0.99(+1.42%)
Mar 15, 2018	69.90	70.22	69.33	69.71	2,467,443	-0.03(-0.05%)
Mar 14, 2018	69.26	69.85	69.13	69.74	1,372,440	+0.58(+0.83%)
Mar 13, 2018	69.43	69.57	68.76	69.17	1,844,380	+0.01(+0.02%)
Mar 12, 2018	68.78	69.74	68.72	69.15	2,243,677	+0.26(+0.38%)
Mar 09, 2018	68.78	68.94	68.25	68.89	2,140,374	+0.09(+0.13%)
Mar 08, 2018	68.64	69.09	68.44	68.81	1,235,985	+0.33(+0.48%)
Mar 07, 2018			68.34	68.48	1,642,374	-0.88(-1.26%)
Mar 06, 2018	70.20	70.24	69.00	69.35	1,149,061	-0.94(-1.34%)
Mar 05, 2018	68.99	70.39	68.68	70.29	1,551,357	+1.22(+1.77%)
Mar 02, 2018	69.02	69.84	68.41	69.07	1,278,391	+0.04(+0.06%)
Mar 01, 2018	69.11	69.94	68.57	69.03	1,516,936	-0.03(-0.05%)
Feb 28, 2018	70.04	70.15	69.02	69.07	3,175,981	-0.86(-1.23%)
Feb 27, 2018	71.29	71.75	69.91	69.92	3,092,943	-1.19(-1.67%)
Feb 26, 2018	71.92	72.00	70.98	71.11	1,349,120	-0.64(-0.90%)
Feb 23, 2018	69.86	71.75	69.81	71.75	1,537,850	+1.95(+2.79%)
Feb 22, 2018			69.55	69.81	1,498,528	-0.03(-0.04%)
Feb 21, 2018	70.72	71.35	69.82	69.83	1,401,048	-0.89(-1.26%)
Feb 20, 2018	71.99	72.44	70.51	70.72	2,041,118	-1.38(-1.92%)
Feb 16, 2018		72.11	72.11	72.11	0	+1.42(+2.01%)
Feb 15, 2018	69.58	70.74	69.49	70.69	1,440,411	+1.32(+1.90%)
Feb 14, 2018	69.61	69.89	68.96	69.37	1,386,459	-0.67(-0.96%)
Feb 13, 2018		70.17		70.05	1,390,766	+0.66(+0.95%)
Feb 12, 2018	69.37	69.60	68.57	69.39	2,294,916	+0.13(+0.19%)
Feb 09, 2018	67.69	69.81	67.61	69.26	2,133,413	+1.76(+2.61%)
Feb 08, 2018	67.87	68.83	67.49	67.50	2,835,633	-0.53(-0.79%)
Feb 07, 2018	68.04	68.91	67.87	68.03	1,672,954	-0.06(-0.09%)
Feb 06, 2018	69.11	69.13	66.93	68.09	4,542,231	-2.09(-2.98%)
Feb 05, 2018	70.60	71.07	69.76	70.18	1,754,980	-0.60(-0.84%)
Feb 02, 2018	71.07	71.35	70.54	70.78	2,932,661	-0.64(-0.90%)

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.