DTE Energy Co Historical Data - D1TE34 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
DTE Energy Co (D1TE34)
DTE Energy Co (D1TE34) Historical

DTE Energy Co (D1TE34)

141.12

0.00

(0.00%)

Closed May 15 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	8.65	6.52978032762	132.47	141.12	131.19	36	139.91972222	DR
26	13.07	10.20695041	128.05	141.12	127.2	19	139.56718121	DR
52	1.43	1.02369532536	139.69	141.12	125.59	11	138.87835294	DR
156	-46.08	-24.6153846154	187.2	187.2	125.59	277	159.28775773	DR
260	15.3	12.1602288984	125.82	195.77	96.21	521	142.67765677	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715722200	141.12	0	0.00	141.12	141.12	141.12	0
1715635800	141.12	0	0.00	141.12	141.12	141.12	0
1715376600	141.12	0	0.00	141.12	141.12	141.12	0
1715290200	141.12	0	0.00	141.12	141.12	141.12	0
1715203800	141.12	0	0.00	141.12	141.12	141.12	0
1715117400	141.12	0	0.00	141.12	141.12	141.12	0
1715031000	141.12	0	0.00	141.12	141.12	141.12	0
1714771800	141.12	0	0.00	141.12	141.12	141.12	0
1714685400	141.12	0	0.00	141.12	141.12	141.12	0
1714512600	141.12	0	0.00	141.12	141.12	141.12	0
1714426200	141.12	0	0.00	141.12	141.12	141.12	0
1714167000	141.12	0	0.00	141.12	141.12	141.12	0
1714080600	141.12	0	0.00	141.12	141.12	141.12	0
1713994200	141.12	0	0.00	141.12	141.12	141.12	0
1713907800	141.12	0	0.00	141.12	141.12	141.12	0
1713821400	141.12	0	0.00	141.12	141.12	141.12	0
1713562200	141.12	0	0.00	141.12	141.12	141.12	0
1713475800	141.12	0	0.00	141.12	141.12	141.12	0
1713389400	141.12	0	0.00	141.12	141.12	141.12	0
1713303000	141.12	0	0.00	141.12	141.12	141.12	0
1713216600	141.12	0	0.00	141.12	141.12	141.12	0
1712957400	141.12	0	0.00	141.12	141.12	141.12	0
1712871000	141.12	0	0.00	141.12	141.12	141.12	0
1712784600	141.12	0	0.00	141.12	141.12	141.12	0
1712698200	141.12	0	0.00	141.12	141.12	141.12	0
1712611800	141.12	0	0.00	141.12	141.12	141.12	0
1712352600	141.12	0	0.00	141.12	141.12	141.12	0
1712266200	141.12	0	0.00	141.12	141.12	141.12	0
1712179800	141.12	0	0.00	141.12	141.12	141.12	0
1712093400	141.12	4.62	3.38	141.12	141.12	141.12	65
1712007000	136.5	0	0.00	136.5	136.5	136.5	0
1711661400	136.5	0	0.00	136.5	136.5	136.5	0
1711575000	136.5	0	0.00	136.5	136.5	136.5	0
1711488600	136.5	0	0.00	136.5	136.5	136.5	0
1711402200	136.5	0	0.00	136.5	136.5	136.5	0
1711143000	136.5	-3.08	-2.21	131.19	136.5	131.19	12
1711056600	139.58	0	0.00	139.58	139.58	139.58	0
1710970200	139.58	0	0.00	139.58	139.58	139.58	0
1710883800	139.58	0	0.00	139.58	139.58	139.58	0
1710797400	139.58	0	0.00	139.58	139.58	139.58	0
1710538200	139.58	0	0.00	139.58	139.58	139.58	0
1710451800	139.58	0	0.00	139.58	139.58	139.58	0
1710365400	139.58	0	0.00	139.58	139.58	139.58	0
1710279000	139.58	0	0.00	139.58	139.58	139.58	0
1710192600	139.58	0	0.00	139.58	139.58	139.58	0
1709933400	139.58	0	0.00	139.58	139.58	139.58	0
1709847000	139.58	7.11	5.37	139.58	139.58	139.58	65
1709760540	132.47	0	0.00	132.47	132.47	132.47	0
1709674140	132.47	0	0.00	132.47	132.47	132.47	0
1709587740	132.47	0	0.00	132.47	132.47	132.47	0
1709328540	132.47	0	0.00	132.47	132.47	132.47	0
1709242140	132.47	0	0.00	132.47	132.47	132.47	0
1709155740	132.47	0	0.00	132.47	132.47	132.47	0
1709069340	132.47	0	0.00	132.47	132.47	132.47	0
1708982940	132.47	0	0.00	132.47	132.47	132.47	0
1708723740	132.47	0	0.00	132.47	132.47	132.47	0
1708637340	132.47	0	0.00	132.47	132.47	132.47	0
1708550940	132.47	-3.25	-2.39	132.47	132.47	132.47	2
1708464600	135.72	0	0.00	135.72	135.72	135.72	0
1708378200	135.72	0	0.00	135.72	135.72	135.72	0
1708119000	135.72	8.52	6.70	135.72	135.72	135.72	1
1708002000	127.2	0	0.00	127.2	127.2	127.2	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions