Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

DTE Energy (NY: DTE )

122.08 +1.47 (+1.22%)
Streaming Delayed Price Updated: 1:16 PM EST, Jan 16, 2025 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 (%)
Jan 15, 2025 121.36 121.72 120.11 120.61 843,021 +1.18(+0.99%)
Jan 14, 2025 118.29 120.15 117.95 119.43 823,231 +1.21(+1.02%)
Jan 13, 2025 119.08 119.08 116.76 118.22 710,466 -0.80(-0.67%)
Jan 10, 2025 120.14 120.80 118.36 119.02 1,082,780 -1.99(-1.64%)
Jan 08, 2025 119.57 121.09 118.95 121.01 814,858 +0.63(+0.52%)
Jan 07, 2025 119.74 121.42 119.69 120.38 844,652 +0.71(+0.59%)
Jan 06, 2025 121.57 121.61 119.46 119.67 893,390 -1.91(-1.57%)
Jan 03, 2025 121.24 122.30 120.75 121.58 906,111 +0.51(+0.42%)
Jan 02, 2025 122.83 122.83 120.65 121.07 693,200 +0.32(+0.27%)
Dec 31, 2024 120.75 0 +0.20(+0.17%)
Dec 30, 2024 121.00 121.00 119.43 120.55 734,969 -0.80(-0.66%)
Dec 27, 2024 120.39 122.08 120.10 121.35 1,075,025 +0.26(+0.21%)
Dec 26, 2024 120.25 121.35 120.04 121.09 533,360 +0.33(+0.27%)
Dec 24, 2024 120.07 120.81 120.07 120.76 309,908 +0.51(+0.42%)
Dec 23, 2024 120.05 120.41 118.92 120.25 899,030 +0.07(+0.06%)
Dec 20, 2024 116.94 120.48 116.70 120.18 3,036,060 +1.19(+1.00%)
Dec 19, 2024 116.92 119.28 116.65 118.99 568,183 +1.46(+1.24%)
Dec 18, 2024 120.30 120.81 117.49 117.53 1,409,817 -3.17(-2.63%)
Dec 17, 2024 120.82 122.94 120.23 120.70 1,857,226 -0.65(-0.54%)
Dec 16, 2024 120.31 123.07 119.84 121.35 2,428,809 +1.16(+0.97%)
Dec 13, 2024 119.78 120.83 119.35 120.19 1,452,552 +0.50(+0.41%)
Dec 12, 2024 120.39 120.60 119.54 119.69 1,314,689 -0.22(-0.18%)
Dec 11, 2024 120.83 121.18 119.71 119.91 1,461,334 -0.96(-0.80%)
Dec 10, 2024 120.47 121.16 118.45 120.87 1,393,859 +0.17(+0.14%)
Dec 09, 2024 120.30 121.15 120.06 120.70 1,467,523 +0.23(+0.19%)
Dec 06, 2024 121.40 121.55 120.06 120.48 1,394,654 -0.84(-0.69%)
Dec 05, 2024 121.23 122.06 120.98 121.32 1,147,869 +0.13(+0.11%)
Dec 04, 2024 121.79 122.29 120.68 121.19 1,057,099 -0.68(-0.56%)
Dec 03, 2024 124.18 124.31 121.81 121.88 1,218,339 -0.61(-0.50%)
Dec 02, 2024 124.64 124.72 122.31 122.49 1,105,118 -2.16(-1.73%)
Nov 29, 2024 125.17 125.22 124.12 124.65 614,267 -0.30(-0.24%)
Nov 27, 2024 124.85 126.38 124.75 124.95 1,137,930 +0.62(+0.50%)
Nov 26, 2024 124.23 124.50 123.51 124.32 1,158,948 +0.27(+0.22%)
Nov 25, 2024 123.89 124.47 123.57 124.06 1,582,080 +0.58(+0.47%)
Nov 22, 2024 122.95 123.93 122.87 123.48 1,189,336 +0.61(+0.50%)
Nov 21, 2024 121.29 122.97 120.75 122.87 1,564,678 +1.78(+1.47%)
Nov 20, 2024 120.61 121.33 120.18 121.08 1,590,087 +0.50(+0.41%)
Nov 19, 2024 119.05 120.67 118.81 120.59 2,359,145 +1.17(+0.98%)
Nov 18, 2024 118.59 120.00 118.25 119.42 1,566,146 +0.41(+0.34%)
Nov 15, 2024 118.05 119.26 117.88 119.01 3,126,074 +0.67(+0.57%)
Nov 14, 2024 117.90 119.45 117.89 118.34 1,637,792 +0.78(+0.67%)
Nov 13, 2024 119.67 119.73 116.83 117.55 1,472,180 -1.44(-1.21%)
Nov 12, 2024 118.42 119.66 118.42 118.99 1,592,589 +0.34(+0.28%)
Nov 11, 2024 116.73 118.84 116.71 118.65 1,332,978 +1.91(+1.64%)
Nov 08, 2024 116.59 118.29 116.10 116.74 3,048,926 +0.75(+0.65%)
Nov 07, 2024 121.05 122.06 114.55 115.99 3,787,864 -4.49(-3.73%)
Nov 06, 2024 121.65 122.56 119.89 120.48 1,584,535 -1.84(-1.51%)
Nov 05, 2024 120.54 122.42 120.32 122.32 756,463 +1.78(+1.48%)
Nov 04, 2024 119.95 120.91 119.18 120.54 919,584 +0.34(+0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 Livermore.com & California Media Partners, LLC. All rights reserved.