DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	106.12	106.39	105.50	105.67	971,570	+0.04(+0.04%)
May 27, 2021	106.00	106.12	105.37	105.64	1,827,789	+0.08(+0.08%)
May 26, 2021	106.39	106.39	105.54	105.55	1,756,608	-0.72(-0.68%)
May 25, 2021	108.35	108.67	106.24	106.27	1,408,867	-2.60(-2.39%)
May 24, 2021	108.32	109.42	108.23	108.87	1,122,777	+1.15(+1.07%)
May 21, 2021	107.53	108.53	106.53	107.73	2,592,709	+0.24(+0.22%)
May 20, 2021	106.64	108.11	106.36	107.49	1,180,600	+1.19(+1.12%)
May 19, 2021	105.25	106.43	104.27	106.29	1,765,734	+0.74(+0.70%)
May 18, 2021	107.76	107.98	105.38	105.56	2,005,793	-2.24(-2.08%)
May 17, 2021	108.54	109.20	107.63	107.80	626,639	-0.27(-0.25%)
May 14, 2021	107.67	109.29	107.67	108.07	933,285	+0.66(+0.61%)
May 13, 2021	106.25	108.30	106.06	107.41	1,186,296	+1.27(+1.20%)
May 12, 2021	109.09	109.38	106.05	106.14	1,093,118	-2.78(-2.55%)
May 11, 2021	110.23	110.75	107.93	108.92	882,587	-1.47(-1.33%)
May 10, 2021	109.06	111.37	109.06	110.39	1,214,342	+1.88(+1.74%)
May 07, 2021	107.66	109.38	107.66	108.51	854,203	+0.30(+0.28%)
May 06, 2021	106.96	108.40	106.62	108.21	970,929	+1.85(+1.74%)
May 05, 2021	106.42	107.99	105.28	106.36	929,576	-1.34(-1.24%)
May 04, 2021	107.46	108.17	106.78	107.69	1,092,464	+0.14(+0.13%)

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.