Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DTE Energy (NY: DTE )

109.52 -1.62 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 111.32 112.31 112.23 112.14 990,495 +0.84(+0.75%)
Mar 27, 2024 107.95 111.41 107.95 111.30 1,668,675 +4.17(+3.89%)
Mar 26, 2024 108.47 108.98 107.07 107.13 1,110,830 -1.29(-1.19%)
Mar 25, 2024 109.30 109.30 107.89 108.42 1,045,068 -0.46(-0.42%)
Mar 22, 2024 109.99 109.99 108.78 108.88 1,076,519 -0.27(-0.25%)
Mar 21, 2024 110.08 110.72 109.09 109.15 1,200,311 -0.89(-0.81%)
Mar 20, 2024 110.16 111.21 109.61 110.04 1,770,131 -0.41(-0.37%)
Mar 19, 2024 109.86 111.10 109.52 110.45 1,378,054 +0.97(+0.89%)
Mar 18, 2024 108.49 109.80 108.19 109.48 1,113,895 +1.00(+0.92%)
Mar 15, 2024 108.16 110.03 108.01 108.48 2,305,371 +0.11(+0.10%)
Mar 14, 2024 109.64 109.86 107.21 108.37 1,557,705 -1.65(-1.50%)
Mar 13, 2024 110.41 111.14 109.78 110.02 1,148,604 +0.18(+0.16%)
Mar 12, 2024 111.39 111.76 109.67 109.85 870,238 -2.05(-1.83%)
Mar 11, 2024 111.96 112.99 111.23 111.90 1,181,393 +0.13(+0.12%)
Mar 08, 2024 111.97 112.03 110.70 111.77 1,138,678 +0.16(+0.14%)
Mar 07, 2024 111.14 111.81 110.92 111.61 935,779 +0.89(+0.81%)
Mar 06, 2024 109.97 111.11 109.84 110.72 1,111,461 +1.75(+1.61%)
Mar 05, 2024 108.97 111.06 108.72 108.96 1,281,245 +0.19(+0.17%)
Mar 04, 2024 106.54 108.81 106.54 108.78 767,783 +1.67(+1.56%)
Mar 01, 2024 107.02 107.30 105.13 107.10 1,334,396 -0.24(-0.22%)
Feb 29, 2024 107.61 108.24 106.67 107.34 1,404,545 +0.25(+0.23%)
Feb 28, 2024 106.16 107.25 105.86 107.09 915,280 +0.76(+0.72%)
Feb 27, 2024 105.88 106.46 105.26 106.33 787,930 +1.13(+1.07%)
Feb 26, 2024 106.81 106.81 104.97 105.20 905,696 -2.24(-2.08%)
Feb 23, 2024 106.30 107.83 106.21 107.44 1,137,591 +1.42(+1.34%)
Feb 22, 2024 107.21 107.21 105.79 106.02 1,500,778 -2.12(-1.96%)
Feb 21, 2024 107.32 108.88 106.73 108.14 1,158,246 +1.51(+1.41%)
Feb 20, 2024 106.78 108.38 106.34 106.64 1,032,773 -0.16(-0.15%)
Feb 16, 2024 106.18 107.58 105.95 106.80 1,285,292 +0.03(+0.03%)
Feb 15, 2024 104.90 106.81 104.90 106.77 1,243,447 +2.42(+2.32%)
Feb 14, 2024 103.48 104.96 103.26 104.35 1,285,558 +0.94(+0.91%)
Feb 13, 2024 104.69 105.08 102.16 103.41 1,713,608 -1.98(-1.88%)
Feb 12, 2024 103.54 105.72 103.19 105.39 1,473,507 +1.95(+1.89%)
Feb 09, 2024 103.23 103.69 102.18 103.44 1,129,094 +0.18(+0.17%)
Feb 08, 2024 104.02 105.49 101.82 103.26 1,883,630 -0.98(-0.94%)
Feb 07, 2024 103.53 104.82 103.01 104.24 1,708,811 +1.00(+0.97%)
Feb 06, 2024 102.66 103.45 102.16 103.24 1,078,091 +0.29(+0.28%)
Feb 05, 2024 103.09 104.16 102.30 102.95 1,408,851 -1.15(-1.10%)
Feb 02, 2024 105.45 105.54 103.30 104.10 1,450,885 -2.37(-2.22%)
Feb 01, 2024 103.84 106.50 103.26 106.47 1,329,098 +2.03(+1.94%)
Jan 31, 2024 104.80 105.48 103.58 104.44 1,548,096 +0.85(+0.82%)
Jan 30, 2024 102.52 104.71 102.11 103.58 1,630,015 +0.71(+0.69%)
Jan 29, 2024 102.61 103.26 101.97 102.87 1,581,155 +0.25(+0.24%)
Jan 26, 2024 103.33 103.37 102.27 102.62 1,176,275 -0.21(-0.20%)
Jan 25, 2024 102.61 103.08 101.54 102.83 1,471,895 +1.43(+1.41%)
Jan 24, 2024 104.33 104.33 101.21 101.41 1,505,908 -2.09(-2.02%)
Jan 23, 2024 102.92 103.52 102.27 103.50 774,866 +0.56(+0.55%)
Jan 22, 2024 103.26 104.44 102.31 102.93 856,989 -0.61(-0.59%)
Jan 19, 2024 104.30 104.57 102.99 103.55 1,026,451 -0.33(-0.31%)
Jan 18, 2024 104.04 104.34 103.03 103.87 793,375 -0.85(-0.81%)
Jan 17, 2024 105.94 107.28 104.39 104.72 768,070 -1.87(-1.76%)
Jan 16, 2024 106.55 107.08 105.83 106.60 1,344,937 -1.24(-1.15%)
Jan 12, 2024 107.81 107.99 106.97 107.83 835,095 +0.82(+0.77%)
Jan 11, 2024 109.43 109.43 106.61 107.01 524,460 -2.78(-2.54%)
Jan 10, 2024 109.73 110.28 109.42 109.80 682,451 -0.12(-0.11%)
Jan 09, 2024 110.07 110.52 109.57 109.92 659,050 -0.56(-0.51%)
Jan 08, 2024 108.94 110.60 108.68 110.48 794,909 +0.86(+0.79%)
Jan 05, 2024 109.14 110.09 108.85 109.62 994,925 +0.12(+0.11%)
Jan 04, 2024 110.25 110.60 109.26 109.50 1,025,866 -0.45(-0.41%)
Jan 03, 2024 111.00 111.00 109.48 109.94 1,320,302 -0.77(-0.70%)
Jan 02, 2024 108.82 111.02 108.75 110.72 994,817 +1.49(+1.36%)
Dec 29, 2023 108.94 109.52 108.67 109.23 698,107 -0.15(-0.14%)
Dec 28, 2023 108.42 109.49 108.42 109.38 523,127 +0.71(+0.66%)
Dec 27, 2023 108.97 109.05 108.28 108.67 699,625 -0.48(-0.44%)
Dec 26, 2023 108.39 109.66 108.39 109.14 527,157 +0.55(+0.50%)
Dec 22, 2023 109.44 110.35 108.53 108.60 958,920 -0.12(-0.11%)
Dec 21, 2023 108.61 109.84 107.96 108.72 906,331 +0.40(+0.37%)
Dec 20, 2023 109.59 110.21 108.30 108.32 1,176,098 -1.44(-1.31%)
Dec 19, 2023 109.01 109.87 108.61 109.76 895,063 +0.96(+0.88%)
Dec 18, 2023 109.20 110.02 108.40 108.80 1,036,389 -0.08(-0.07%)
Dec 15, 2023 109.34 110.31 107.96 108.88 2,715,473 -1.50(-1.36%)
Dec 14, 2023 112.20 112.52 110.10 110.37 1,741,752 -0.87(-0.79%)
Dec 13, 2023 107.99 111.39 107.10 111.25 1,249,891 +3.34(+3.09%)
Dec 12, 2023 108.41 108.41 106.59 107.91 1,234,497 -0.17(-0.15%)
Dec 11, 2023 106.59 108.16 105.86 108.07 1,445,547 +1.45(+1.36%)
Dec 08, 2023 105.51 106.70 104.94 106.62 2,178,893 +1.36(+1.30%)
Dec 07, 2023 105.63 105.99 104.65 105.26 1,427,975 -0.11(-0.10%)
Dec 06, 2023 104.97 105.75 104.69 105.36 1,174,194 +0.66(+0.63%)
Dec 05, 2023 106.50 106.50 104.48 104.71 1,429,342 -1.72(-1.61%)
Dec 04, 2023 105.79 107.26 105.34 106.42 1,391,370 +0.24(+0.22%)
Dec 01, 2023 102.22 106.26 101.84 106.19 2,855,026 +3.98(+3.90%)
Nov 30, 2023 102.38 102.39 101.48 102.20 1,598,123 -0.03(-0.03%)
Nov 29, 2023 103.16 103.90 101.76 102.23 1,215,948 -0.86(-0.84%)
Nov 28, 2023 103.07 104.15 102.71 103.10 1,208,684 +0.16(+0.15%)
Nov 27, 2023 103.57 103.66 102.57 102.94 1,408,532 -0.50(-0.48%)
Nov 24, 2023 102.84 103.99 102.73 103.44 1,243,095 +0.70(+0.68%)
Nov 22, 2023 101.47 103.17 101.03 102.74 1,719,054 +1.37(+1.36%)
Nov 21, 2023 101.14 101.59 100.21 101.37 1,082,221 +0.38(+0.38%)
Nov 20, 2023 101.15 101.56 99.58 100.99 1,418,636 -0.72(-0.70%)
Nov 17, 2023 102.11 102.11 100.78 101.70 1,530,543 +0.27(+0.26%)
Nov 16, 2023 100.96 101.91 100.07 101.44 1,847,559 +1.24(+1.23%)
Nov 15, 2023 99.58 101.15 99.40 100.20 1,261,346 +0.31(+0.31%)
Nov 14, 2023 97.59 99.98 97.49 99.89 1,418,097 +4.02(+4.19%)
Nov 13, 2023 96.75 96.88 95.65 95.87 1,629,743 -0.89(-0.92%)
Nov 10, 2023 97.31 97.31 96.25 96.77 1,339,516 +0.07(+0.07%)
Nov 09, 2023 96.90 98.12 96.57 96.70 2,094,386 -0.04(-0.04%)
Nov 08, 2023 96.30 97.16 95.53 96.74 2,318,998 +0.01(+0.01%)
Nov 07, 2023 96.93 97.05 96.34 96.73 1,400,866 -0.14(-0.14%)
Nov 06, 2023 98.32 98.53 96.86 96.86 1,556,698 -1.48(-1.51%)
Nov 03, 2023 98.58 99.70 98.07 98.35 1,760,937 +1.34(+1.39%)
Nov 02, 2023 94.68 98.12 94.68 97.00 1,880,849 +2.16(+2.28%)
Nov 01, 2023 92.47 96.28 90.88 94.84 3,535,078 +0.23(+0.24%)
Oct 31, 2023 95.09 95.31 93.77 94.62 1,906,049 +0.07(+0.07%)
Oct 30, 2023 95.20 96.28 93.73 94.55 1,329,382 -0.59(-0.62%)
Oct 27, 2023 96.16 97.03 94.99 95.14 1,250,567 -1.41(-1.46%)
Oct 26, 2023 96.52 98.07 96.20 96.55 1,298,836 +0.40(+0.42%)
Oct 25, 2023 95.58 96.45 95.39 96.15 1,677,382 +0.24(+0.25%)
Oct 24, 2023 95.20 96.22 95.03 95.91 1,026,181 +1.70(+1.80%)
Oct 23, 2023 93.59 95.58 92.87 94.21 1,772,444 -0.67(-0.70%)
Oct 20, 2023 95.07 96.26 94.88 94.88 1,454,391 -0.09(-0.09%)
Oct 19, 2023 94.98 96.14 94.58 94.97 1,165,897 -0.36(-0.38%)
Oct 18, 2023 96.36 96.94 95.16 95.33 1,411,668 -1.39(-1.44%)
Oct 17, 2023 95.92 97.36 95.92 96.73 956,533 +0.09(+0.09%)
Oct 16, 2023 96.53 96.90 95.53 96.64 1,593,400 +0.56(+0.58%)
Oct 13, 2023 95.15 96.08 94.84 96.08 1,264,752 +1.82(+1.93%)
Oct 12, 2023 95.64 96.04 93.56 94.26 1,806,656 -1.79(-1.86%)
Oct 11, 2023 95.92 96.29 94.47 96.05 1,521,849 +0.47(+0.49%)
Oct 10, 2023 94.95 95.86 94.45 95.58 885,920 +0.76(+0.80%)
Oct 09, 2023 93.43 94.83 93.29 94.82 1,079,619 +1.40(+1.50%)
Oct 06, 2023 90.98 93.69 88.49 93.42 2,581,341 +0.94(+1.02%)
Oct 05, 2023 95.55 95.79 91.42 92.47 3,565,781 -2.86(-3.00%)
Oct 04, 2023 96.11 96.24 93.84 95.33 1,471,121 -0.25(-0.26%)
Oct 03, 2023 92.81 96.04 92.13 95.58 2,282,011 +1.84(+1.96%)
Oct 02, 2023 96.86 97.19 92.39 93.74 2,390,191 -3.72(-3.82%)
Sep 29, 2023 97.86 98.48 96.60 97.46 1,292,168 +0.64(+0.66%)
Sep 28, 2023 99.25 99.30 96.77 96.82 1,772,020 -1.88(-1.90%)
Sep 27, 2023 99.97 100.31 98.16 98.70 1,185,805 -1.59(-1.59%)
Sep 26, 2023 103.37 103.39 100.21 100.29 1,709,349 -3.44(-3.31%)
Sep 25, 2023 103.48 103.95 103.03 103.72 1,086,474 -0.54(-0.52%)
Sep 22, 2023 103.72 104.58 103.42 104.27 2,019,260 +0.12(+0.11%)
Sep 21, 2023 104.57 105.38 103.73 104.15 1,591,232 -0.58(-0.55%)
Sep 20, 2023 104.75 105.89 104.04 104.73 821,716 +0.29(+0.28%)
Sep 19, 2023 105.04 105.66 104.39 104.43 1,230,293 -0.61(-0.58%)
Sep 18, 2023 104.83 105.38 104.20 105.04 1,480,563 +0.22(+0.21%)
Sep 15, 2023 104.38 105.38 104.30 104.83 3,121,896 +0.98(+0.94%)
Sep 14, 2023 103.75 104.25 103.34 103.85 1,766,068 +0.67(+0.65%)
Sep 13, 2023 101.27 103.30 100.79 103.18 1,749,979 +2.07(+2.05%)
Sep 12, 2023 100.26 101.39 99.84 101.11 1,254,580 +0.88(+0.87%)
Sep 11, 2023 99.67 100.66 99.67 100.23 1,812,772 +0.35(+0.35%)
Sep 08, 2023 99.53 100.00 99.26 99.88 1,112,996 +0.44(+0.44%)
Sep 07, 2023 98.82 99.89 98.71 99.44 1,007,539 +1.28(+1.31%)
Sep 06, 2023 98.07 98.53 97.68 98.16 1,237,046 +0.14(+0.14%)
Sep 05, 2023 99.26 99.38 97.36 98.02 1,425,500 -1.39(-1.40%)
Sep 01, 2023 101.19 101.31 98.57 99.41 1,141,177 -1.17(-1.16%)
Aug 31, 2023 102.50 102.57 100.55 100.58 823,593 -1.32(-1.30%)
Aug 30, 2023 102.23 102.58 101.36 101.90 720,320 -0.38(-0.37%)
Aug 29, 2023 102.37 102.92 101.82 102.28 602,404 +0.16(+0.15%)
Aug 28, 2023 102.16 102.95 101.88 102.13 771,102 +0.05(+0.05%)
Aug 25, 2023 102.12 102.82 101.56 102.08 990,408 +0.46(+0.45%)
Aug 24, 2023 102.00 103.83 101.48 101.62 979,967 -0.80(-0.78%)
Aug 23, 2023 102.75 102.75 101.64 102.42 1,202,581 +0.29(+0.29%)
Aug 22, 2023 102.02 102.54 101.58 102.13 716,809 +0.17(+0.16%)
Aug 21, 2023 102.41 102.61 101.22 101.96 1,356,014 -0.77(-0.75%)
Aug 18, 2023 102.20 103.06 101.84 102.73 682,857 +0.71(+0.70%)
Aug 17, 2023 102.04 103.03 101.86 102.02 896,720 +0.11(+0.10%)
Aug 16, 2023 101.86 102.56 101.70 101.91 1,120,114 +0.35(+0.34%)
Aug 15, 2023 102.89 102.97 101.53 101.56 1,074,768 -2.09(-2.02%)
Aug 14, 2023 104.77 104.88 103.14 103.66 973,213 -1.31(-1.25%)
Aug 11, 2023 104.67 105.16 104.22 104.97 838,300 +0.59(+0.57%)
Aug 10, 2023 105.53 106.26 103.92 104.38 951,327 -1.00(-0.95%)
Aug 09, 2023 104.64 106.54 104.64 105.38 971,679 +0.16(+0.15%)
Aug 08, 2023 104.80 105.34 104.06 105.22 1,094,594 +0.36(+0.34%)
Aug 07, 2023 105.63 106.09 104.84 104.86 1,231,932 -0.10(-0.09%)
Aug 04, 2023 106.63 107.27 104.24 104.96 1,245,500 -1.56(-1.46%)
Aug 03, 2023 109.45 109.88 106.48 106.52 1,157,963 -3.51(-3.19%)
Aug 02, 2023 109.69 110.76 109.65 110.03 947,452 -0.06(-0.05%)
Aug 01, 2023 110.86 111.42 109.98 110.09 1,546,083 -1.12(-1.01%)
Jul 31, 2023 110.92 111.84 110.57 111.21 1,224,935 +0.71(+0.64%)
Jul 28, 2023 112.29 112.70 109.98 110.50 839,539 -0.75(-0.67%)
Jul 27, 2023 112.73 113.57 110.89 111.25 1,401,363 -1.49(-1.32%)
Jul 26, 2023 112.37 113.54 111.92 112.73 1,039,218 +0.42(+0.37%)
Jul 25, 2023 111.92 112.80 111.62 112.31 789,503 +0.42(+0.37%)
Jul 24, 2023 112.09 112.34 111.21 111.90 852,847 -0.11(-0.10%)
Jul 21, 2023 110.43 112.30 109.96 112.00 1,112,981 +1.94(+1.76%)
Jul 20, 2023 108.68 110.19 107.59 110.07 799,396 +1.84(+1.70%)
Jul 19, 2023 106.71 108.27 106.71 108.23 1,043,932 +1.88(+1.76%)
Jul 18, 2023 107.46 108.75 105.72 106.35 917,171 -1.31(-1.22%)
Jul 17, 2023 109.88 109.88 107.64 107.66 854,918 -2.23(-2.03%)
Jul 14, 2023 110.07 110.34 109.39 109.89 882,855 -0.47(-0.42%)
Jul 13, 2023 109.81 110.37 109.36 110.36 933,600 +0.60(+0.55%)
Jul 12, 2023 108.40 110.10 108.37 109.76 1,210,118 +1.91(+1.77%)
Jul 11, 2023 106.70 107.98 106.31 107.85 787,673 +1.31(+1.23%)
Jul 10, 2023 106.69 107.07 105.32 106.54 1,014,107 -0.48(-0.44%)
Jul 07, 2023 107.16 107.97 106.81 107.01 1,204,580 -1.15(-1.06%)
Jul 06, 2023 108.87 108.88 107.93 108.16 1,267,610 -1.29(-1.18%)
Jul 05, 2023 107.93 110.02 107.88 109.45 1,362,464 +1.22(+1.12%)
Jul 03, 2023 107.04 108.26 106.52 108.24 695,277 +1.20(+1.12%)
Jun 30, 2023 106.64 107.24 105.63 107.04 1,622,609 +0.75(+0.71%)
Jun 29, 2023 105.24 107.08 104.94 106.29 1,687,524 +0.27(+0.26%)
Jun 28, 2023 107.62 107.62 105.44 106.02 2,031,727 -1.65(-1.54%)
Jun 27, 2023 107.54 108.36 107.42 107.67 957,364 +0.17(+0.15%)
Jun 26, 2023 107.36 107.96 106.30 107.51 1,274,720 +0.49(+0.46%)
Jun 23, 2023 110.20 110.20 106.58 107.02 2,257,319 -2.86(-2.60%)
Jun 22, 2023 110.91 111.42 109.23 109.88 1,212,952 -0.66(-0.60%)
Jun 21, 2023 109.68 110.86 108.49 110.54 1,635,857 +0.42(+0.38%)
Jun 20, 2023 111.19 111.26 109.98 110.13 1,839,004 -0.91(-0.82%)
Jun 16, 2023 111.46 112.05 110.81 111.03 5,010,525 +0.21(+0.18%)
Jun 15, 2023 109.68 111.07 109.08 110.83 1,906,479 +1.81(+1.66%)
May 08, 2023 108.75 109.74 108.22 109.01 820,725 -0.35(-0.32%)
May 05, 2023 108.26 109.36 108.26 109.36 853,284 +0.66(+0.60%)
May 04, 2023 107.94 108.95 107.05 108.70 778,866 +1.01(+0.94%)
May 03, 2023 108.44 109.13 107.34 107.69 888,256 +0.03(+0.03%)
May 02, 2023 109.17 109.17 107.08 107.66 970,932 -1.31(-1.20%)
May 01, 2023 108.05 109.90 107.81 108.98 1,131,953 +0.53(+0.49%)
Apr 28, 2023 109.40 110.13 107.34 108.44 1,128,200 -1.00(-0.92%)
Apr 27, 2023 108.48 111.93 108.48 109.45 1,167,723 +0.46(+0.42%)
Apr 26, 2023 110.06 111.04 108.94 108.98 1,079,396 -1.78(-1.60%)
Apr 25, 2023 110.32 111.55 109.93 110.76 820,756 +0.45(+0.41%)
Apr 24, 2023 109.71 110.42 108.98 110.31 611,006 +0.63(+0.57%)
Apr 21, 2023 110.28 110.30 108.94 109.68 554,153 +0.31(+0.28%)
Apr 20, 2023 109.01 109.55 108.28 109.37 1,118,676 +0.54(+0.50%)
Apr 19, 2023 108.66 109.51 108.20 108.83 856,543 +0.74(+0.69%)
Apr 18, 2023 108.47 108.80 107.66 108.09 1,162,046 -0.64(-0.59%)
Apr 17, 2023 109.29 109.83 107.83 108.72 1,059,569 -0.27(-0.25%)
Apr 14, 2023 108.47 109.35 108.08 109.00 1,469,992 -0.19(-0.18%)
Apr 13, 2023 109.14 109.84 107.34 109.19 1,558,972 -0.52(-0.47%)
Apr 12, 2023 110.01 110.59 109.24 109.71 1,554,259 -0.18(-0.17%)
Apr 11, 2023 109.63 110.30 109.13 109.89 1,033,860 +0.31(+0.28%)
Apr 10, 2023 109.15 109.83 108.26 109.58 1,222,069 -0.25(-0.23%)
Apr 06, 2023 108.79 109.99 108.48 109.83 1,818,168 +1.66(+1.53%)
Apr 05, 2023 105.28 108.67 105.28 108.17 1,256,549 +3.30(+3.15%)
Apr 04, 2023 105.19 105.47 104.48 104.88 1,515,827 -0.27(-0.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.