DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	58.37	58.85	58.24	58.79	1,739,560	+0.30(+0.52%)
May 27, 2016	58.22	58.48	58.48	58.48	870,731	+0.32(+0.55%)
May 26, 2016	57.54	58.28	57.33	58.17	932,109	+0.67(+1.16%)
May 25, 2016	57.70	57.76	57.28	57.50	1,167,770	-0.34(-0.59%)
May 24, 2016	57.12	57.93	57.05	57.84	1,060,987	+0.95(+1.68%)
May 23, 2016	57.50	57.56	56.85	56.89	737,345	-0.61(-1.06%)
May 20, 2016	57.68	57.68	57.13	57.50	1,193,881	+0.03(+0.05%)
May 19, 2016	56.66	57.49	56.28	57.47	971,460	+0.60(+1.06%)
May 18, 2016	57.39	58.14	56.62	56.87	1,481,003	-0.91(-1.57%)
May 17, 2016	58.74	58.84	57.50	57.78	1,217,843	-1.14(-1.94%)
May 16, 2016	58.81	59.02	58.45	58.92	741,920	+0.01(+0.01%)
May 13, 2016	59.18	59.26	58.59	58.91	822,138	-0.30(-0.50%)
May 12, 2016	58.87	59.37	58.50	59.21	968,887	+0.41(+0.71%)
May 11, 2016	58.61	58.88	58.13	58.79	1,179,985	+0.27(+0.45%)
May 10, 2016	58.76	58.86	58.38	58.53	1,224,377	-0.04(-0.07%)
May 09, 2016	58.50	58.67	58.22	58.57	1,776,796	+0.19(+0.33%)
May 06, 2016	59.05	59.05	58.06	58.37	2,064,253	-0.69(-1.16%)
May 05, 2016	58.96	59.85	58.81	59.06	1,470,397	-0.07(-0.12%)
May 04, 2016	58.03	59.61	58.03	59.13	1,682,925	+0.98(+1.68%)
May 03, 2016	58.37	58.70	57.89	58.15	1,379,156	-0.28(-0.48%)

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.