DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	70.77	71.23	70.32	70.81	2,308,065	-0.01(-0.02%)
May 30, 2018	70.50	71.05	70.26	70.82	1,460,466	+0.24(+0.34%)
May 29, 2018	70.61	71.23	70.20	70.58	1,533,551	-0.06(-0.08%)
May 25, 2018		70.64	70.64	70.64	0	+0.03(+0.05%)
May 24, 2018	70.32	70.83	69.97	70.60	2,268,033	+0.48(+0.69%)
May 23, 2018	69.46	70.19	69.34	70.12	1,406,596	+0.91(+1.31%)
May 22, 2018	69.10	69.78	68.99	69.21	1,266,244	+0.10(+0.15%)
May 21, 2018	69.12	69.32	68.52	69.11	1,233,357	+0.03(+0.05%)
May 18, 2018	68.86	69.43	68.59	69.08	1,732,938	+0.41(+0.60%)
May 17, 2018	69.42	69.72	68.44	68.66	2,217,749	-0.80(-1.14%)
May 16, 2018	70.20	70.20	69.17	69.46	1,242,839	-0.69(-0.99%)
May 15, 2018	70.33	70.59	69.69	70.15	2,532,314	-0.57(-0.80%)
May 14, 2018	70.88	71.12	70.17	70.71	2,186,897	-0.11(-0.16%)
May 11, 2018	70.26	71.01	70.07	70.82	1,956,095	+0.77(+1.11%)
May 10, 2018	69.77	70.08	69.38	70.05	1,095,575	+0.75(+1.09%)
May 09, 2018	69.92	70.05	68.94	69.30	1,231,588	-0.59(-0.85%)
May 08, 2018	71.83	71.83	69.66	69.89	1,959,024	-2.11(-2.93%)
May 07, 2018	72.26	72.27	71.72	72.00	1,627,418	-0.37(-0.51%)
May 04, 2018	72.32	72.65	72.10	72.37	1,300,679	+0.06(+0.08%)
May 03, 2018	72.47	72.62	71.45	72.31	1,513,435	-0.10(-0.14%)
May 02, 2018	72.59	72.90	71.88	72.41	1,896,868	-0.17(-0.24%)

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.