DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	73.07	73.50	72.81	73.00	1,300,084	-0.20(-0.28%)
Sep 28, 2017	72.79	73.35	72.22	73.21	1,273,502	+0.29(+0.39%)
Sep 27, 2017	74.02	74.28	72.64	72.92	1,142,586	-1.56(-2.09%)
Sep 26, 2017	74.53	74.75	74.05	74.48	1,401,649	-0.14(-0.19%)
Sep 25, 2017	73.64	74.65	73.57	74.62	1,033,886	+0.92(+1.25%)
Sep 22, 2017	74.27	74.29	73.55	73.70	933,731	-0.44(-0.59%)
Sep 21, 2017	74.04	74.43	73.87	74.13	866,693	+0.10(+0.13%)
Sep 20, 2017	75.13	75.25	73.69	74.04	1,890,941	-0.88(-1.18%)
Sep 19, 2017	75.10	75.15	74.58	74.92	1,113,534	-0.24(-0.32%)
Sep 18, 2017	75.75	75.81	74.72	75.16	1,316,677	-0.63(-0.83%)
Sep 15, 2017	75.52	75.84	75.20	75.78	2,014,702	+0.47(+0.63%)
Sep 14, 2017	74.35	75.33	74.25	75.31	1,223,592	+0.91(+1.22%)
Sep 13, 2017	75.12	75.12	74.40	74.40	1,425,245	-0.72(-0.95%)
Sep 12, 2017	76.36	76.56	74.99	75.12	926,651	-1.50(-1.96%)
Sep 11, 2017	76.10	76.75	75.87	76.61	654,178	+0.45(+0.59%)
Sep 08, 2017	75.48	76.24	75.32	76.16	973,987	+0.66(+0.88%)
Sep 07, 2017	75.56	75.79	75.23	75.50	1,082,314	+0.12(+0.16%)
Sep 06, 2017		76.27	75.34	75.38	1,520,022	-0.74(-0.97%)
Sep 05, 2017	75.74	76.14	75.59	76.12	858,226	+0.44(+0.58%)
Sep 01, 2017	75.93	75.99	75.51	75.68	640,234	-0.14(-0.18%)
Aug 31, 2017	75.64	75.92	75.37	75.81	935,283	+0.24(+0.31%)
Aug 30, 2017	75.60	75.86	75.37	75.58	738,609	-0.09(-0.12%)
Aug 29, 2017	75.79	75.99	75.61	75.67	758,551	-0.02(-0.03%)
Aug 28, 2017	75.39	75.83	75.39	75.69	817,956	+0.43(+0.57%)
Aug 25, 2017	75.53	75.76	75.26	75.26	1,091,522	-0.16(-0.21%)
Aug 24, 2017	75.48	75.70	75.37	75.42	687,367	-0.10(-0.13%)
Aug 23, 2017	75.14	75.55	74.89	75.52	740,639	+0.35(+0.47%)
Aug 22, 2017	74.93	75.20	74.75	75.17	674,395	+0.32(+0.43%)
Aug 21, 2017	74.77	74.93	74.58	74.85	822,681	+0.18(+0.24%)
Aug 18, 2017	74.12	74.93	73.98	74.67	2,072,638	+0.49(+0.66%)
Aug 17, 2017	74.16	74.48	74.08	74.18	1,124,638	+0.01(+0.02%)
Aug 16, 2017	73.69	74.18	73.67	74.16	986,834	+0.48(+0.65%)
Aug 15, 2017	73.37	73.92	73.37	73.69	1,057,553	+0.08(+0.11%)
Aug 14, 2017	72.94	73.60	72.90	73.60	791,590	+0.80(+1.09%)
Aug 11, 2017	73.76	73.76	72.56	72.81	874,922	-0.80(-1.09%)
Aug 10, 2017	73.24	73.67	73.00	73.61	915,916	+0.36(+0.49%)
Aug 09, 2017	74.08	74.08	73.24	73.25	834,357	-0.59(-0.80%)
Aug 08, 2017	73.42	73.86	73.33	73.84	713,044	+0.32(+0.43%)
Aug 07, 2017	73.52	73.56	73.25	73.52	763,004	-0.01(-0.01%)
Aug 04, 2017	73.27	73.56	73.01	73.53	1,181,880	+0.05(+0.06%)
Aug 03, 2017	72.39	73.50	72.39	73.48	1,151,486	+0.86(+1.18%)
Aug 02, 2017	71.90	72.63	71.65	72.63	1,129,310	+0.41(+0.57%)
Aug 01, 2017	72.42	72.51	71.91	72.21	1,845,629	-0.05(-0.07%)
Jul 31, 2017	72.07	72.40	71.78	72.26	1,274,129	+0.23(+0.32%)
Jul 28, 2017	72.47	72.54	71.88	72.03	946,921	-0.43(-0.59%)
Jul 27, 2017	72.46	72.52	71.87	72.46	1,775,006	-0.02(-0.03%)
Jul 26, 2017	72.22	72.90	71.41	72.48	1,421,480	+0.73(+1.02%)
Jul 25, 2017	71.85	71.94	71.39	71.75	1,394,493	-0.05(-0.07%)
Jul 24, 2017	72.88	72.88	71.80	71.80	1,413,647	-1.06(-1.45%)
Jul 21, 2017	72.04	72.86	71.92	72.86	1,008,310	+0.79(+1.10%)
Jul 20, 2017	71.75	72.17	71.59	72.07	1,939,545	+0.56(+0.78%)
Jul 19, 2017	71.44	71.62	71.06	71.51	1,186,759	+0.13(+0.18%)
Jul 18, 2017	71.68	71.73	71.29	71.38	2,321,212	-0.22(-0.31%)
Jul 17, 2017	71.13	71.67	70.87	71.60	1,281,797	+0.47(+0.65%)
Jul 14, 2017	71.22	71.46	70.99	71.13	756,908	+0.34(+0.48%)
Jul 13, 2017	71.12	71.41	70.74	70.80	1,033,136	-0.47(-0.66%)
Jul 12, 2017	71.24	71.44	71.05	71.27	1,013,372	+0.61(+0.87%)
Jul 11, 2017	70.87	71.01	70.32	70.65	1,578,923	-0.17(-0.24%)
Jul 10, 2017	71.23	71.38	70.80	70.82	1,282,590	-0.22(-0.31%)
Jul 07, 2017	71.11	71.40	70.97	71.05	1,075,708	+0.06(+0.09%)
Jul 06, 2017	71.00	71.15	70.77	70.99	1,401,271	-0.18(-0.26%)
Jul 05, 2017	71.31	71.41	70.78	71.17	1,709,638	-0.07(-0.09%)

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.