DTEGY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 24.21 | -0.03 | -0.12% | 24.28 | 24.36 | 24.21 | 730,194 |
Mar 27 2024 | 24.24 | 0.22 | 0.92% | 24.22 | 24.3704 | 24.1114 | 295,207 |
Mar 26 2024 | 24.02 | 0.15 | 0.63% | 24.06 | 24.1394 | 24.00 | 251,782 |
Mar 25 2024 | 23.87 | 0.20 | 0.84% | 24.01 | 24.01 | 23.83 | 168,782 |
Mar 22 2024 | 23.67 | -0.15 | -0.63% | 23.80 | 23.84 | 23.58 | 165,063 |
Mar 21 2024 | 23.82 | -0.08 | -0.33% | 23.90 | 23.94 | 23.74 | 109,261 |
Mar 20 2024 | 23.90 | 0.12 | 0.50% | 23.65 | 23.95 | 23.60 | 99,263 |
Mar 19 2024 | 23.78 | 0.19 | 0.82% | 23.77 | 23.83 | 23.73 | 153,126 |
Mar 18 2024 | 23.586 | -0.17 | -0.73% | 23.65 | 23.65 | 23.51 | 152,705 |
Mar 15 2024 | 23.76 | 0.22 | 0.93% | 23.89 | 23.89 | 23.695 | 154,265 |
Mar 14 2024 | 23.54 | -0.12 | -0.51% | 23.52 | 23.58 | 23.3801 | 188,706 |
Mar 13 2024 | 23.66 | -0.09 | -0.38% | 23.63 | 23.78 | 23.58 | 107,757 |
Mar 12 2024 | 23.75 | -0.10 | -0.42% | 23.84 | 23.88 | 23.69 | 257,254 |
Mar 11 2024 | 23.85 | -0.12 | -0.50% | 23.97 | 23.97 | 23.76 | 896,067 |
Mar 08 2024 | 23.97 | -0.14 | -0.56% | 23.85 | 24.00 | 23.84 | 154,239 |
Mar 07 2024 | 24.105 | -0.06 | -0.23% | 24.19 | 24.21 | 24.08 | 112,904 |
Mar 06 2024 | 24.16 | 0.12 | 0.50% | 24.23 | 24.30 | 24.15 | 89,522 |
Mar 05 2024 | 24.04 | 0.19 | 0.80% | 24.05 | 24.17 | 23.94 | 132,806 |
Mar 04 2024 | 23.85 | 0.06 | 0.25% | 23.88 | 23.97 | 23.83 | 107,765 |
Mar 01 2024 | 23.79 | 0.05 | 0.21% | 23.77 | 23.84 | 23.6705 | 90,829 |
Feb 29 2024 | 23.74 | -0.02 | -0.08% | 23.84 | 23.95 | 23.6901 | 900,129 |
Feb 28 2024 | 23.76 | -0.21 | -0.88% | 23.82 | 23.85 | 23.75 | 1,265,184 |
Feb 27 2024 | 23.9701 | 0.15 | 0.63% | 23.78 | 24.01 | 23.78 | 120,479 |
Feb 26 2024 | 23.82 | -0.04 | -0.17% | 23.83 | 23.889 | 23.74 | 176,384 |
Feb 23 2024 | 23.86 | -0.28 | -1.16% | 23.83 | 23.97 | 23.68 | 140,925 |
Feb 22 2024 | 24.14 | 0.18 | 0.75% | 24.31 | 24.31 | 24.07 | 217,100 |
Feb 21 2024 | 23.96 | -0.08 | -0.33% | 23.95 | 24.0225 | 23.9095 | 126,666 |
Feb 20 2024 | 24.04 | 0.18 | 0.78% | 23.955 | 24.16 | 23.95 | 186,987 |
Feb 16 2024 | 23.855 | -0.04 | -0.15% | 23.87 | 23.931 | 23.76 | 131,679 |
Feb 15 2024 | 23.89 | 0.20 | 0.84% | 23.67 | 23.89 | 23.66 | 146,328 |
Feb 14 2024 | 23.69 | -0.15 | -0.63% | 23.75 | 23.75 | 23.48 | 1,405,322 |
Feb 13 2024 | 23.84 | -0.08 | -0.33% | 23.93 | 24.00 | 23.72 | 268,200 |
Feb 12 2024 | 23.92 | -0.02 | -0.08% | 23.9201 | 24.04 | 23.92 | 119,773 |
Feb 09 2024 | 23.94 | 0.05 | 0.21% | 23.86 | 24.04 | 23.84 | 194,255 |
Feb 08 2024 | 23.89 | -0.18 | -0.75% | 23.73 | 23.97 | 23.73 | 110,839 |
Feb 07 2024 | 24.07 | -0.25 | -1.03% | 24.12 | 24.20 | 24.04 | 175,268 |
Feb 06 2024 | 24.32 | 0.00 | 0.00% | 24.15 | 24.44 | 24.15 | 145,667 |
Feb 05 2024 | 24.32 | -0.18 | -0.73% | 24.30 | 24.43 | 24.18 | 186,455 |
Feb 02 2024 | 24.50 | -0.27 | -1.09% | 24.62 | 24.71 | 24.42 | 247,001 |
Feb 01 2024 | 24.77 | 0.20 | 0.81% | 24.60 | 24.82 | 24.57 | 286,432 |
Jan 31 2024 | 24.57 | -0.24 | -0.95% | 24.82 | 24.82 | 24.49 | 132,760 |
Jan 30 2024 | 24.806 | -0.23 | -0.93% | 24.934 | 24.934 | 24.77 | 100,022 |
Jan 29 2024 | 25.04 | 0.09 | 0.36% | 24.78 | 25.04 | 24.75 | 99,582 |
Jan 26 2024 | 24.95 | -0.20 | -0.80% | 24.91 | 25.095 | 24.79 | 93,834 |
Jan 25 2024 | 25.15 | -0.13 | -0.51% | 25.20 | 25.33 | 25.10 | 172,859 |
Jan 24 2024 | 25.28 | 0.04 | 0.16% | 25.51 | 25.64 | 25.28 | 152,855 |
Jan 23 2024 | 25.24 | -0.10 | -0.39% | 25.2199 | 25.32 | 25.156 | 98,082 |
Jan 22 2024 | 25.34 | 0.09 | 0.36% | 25.28 | 25.44 | 25.22 | 153,740 |
Jan 19 2024 | 25.25 | 0.28 | 1.12% | 25.06 | 25.25 | 25.06 | 157,688 |
Jan 18 2024 | 24.97 | 0.20 | 0.81% | 24.79 | 25.00 | 24.78 | 172,707 |
Jan 17 2024 | 24.77 | 0.02 | 0.08% | 24.71 | 24.82 | 24.59 | 136,386 |
Jan 16 2024 | 24.75 | 0.08 | 0.32% | 24.72 | 24.888 | 24.71 | 165,997 |
Jan 12 2024 | 24.67 | 0.03 | 0.12% | 24.69 | 24.80 | 24.6475 | 126,384 |
Jan 11 2024 | 24.64 | -0.04 | -0.16% | 24.69 | 24.69 | 24.44 | 103,577 |
Jan 10 2024 | 24.68 | 0.02 | 0.08% | 24.65 | 24.77 | 24.65 | 134,392 |
Jan 09 2024 | 24.66 | -0.11 | -0.44% | 24.44 | 24.69 | 24.4375 | 75,951 |
Jan 08 2024 | 24.77 | 0.19 | 0.76% | 24.62 | 24.80 | 24.62 | 145,927 |
Jan 05 2024 | 24.582 | -0.01 | -0.03% | 24.62 | 24.88 | 24.53 | 91,620 |
Jan 04 2024 | 24.59 | 0.29 | 1.19% | 24.65 | 24.65 | 24.54 | 121,532 |
Jan 03 2024 | 24.30 | 0.25 | 1.02% | 24.32 | 24.44 | 24.28 | 116,538 |
Jan 02 2024 | 24.055 | -0.08 | -0.31% | 24.06 | 24.23 | 23.91 | 226,119 |