DTE Energy Co Historical Data - DGY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
DTE Energy Co (DGY)
DTE Energy Co (DGY) Historical

DTE Energy Co (DGY)

112.00

0.00

( 0.00% )

Updated: 13:21:58

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5	4.67289719626	107	110	106	34	108.3960396	DE
4	11	10.8910891089	101	110	100	77	106.17209909	DE
12	5	4.67289719626	107	110	100	40	105.45799012	DE
26	15	15.4639175258	97	110	96.5	39	103.15381245	DE
52	17	17.8947368421	95	110	85.5	52	98.38866553	DE
156	17	17.8947368421	95	110	85.5	52	98.38866553	DE
260	17	17.8947368421	95	110	85.5	52	98.38866553	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722371220	109	0	0.00	109	109	109	0
1722284820	109	0	0.00	109	109	109	0
1722025620	109	-1	-0.91	109	109	109	39
1721939160	110	3	2.80	110	110	110	21
1721852820	107	-1	-0.93	107	107	106	41
1721766420	108	3	2.86	107	108	105	384
1721680020	105	0	0.00	105	105	105	0
1721420820	105	0	0.00	105	105	105	0
1721334420	105	0	0.00	105	105	105	0
1721248020	105	2	1.94	105	105	105	95
1721161560	103	0	0.00	103	103	103	0
1721075160	103	3	3.00	105	106	103	109
1720816020	100	0	0.00	100	100	100	0
1720729620	100	0	0.00	100	100	100	0
1720643220	100	0	0.00	100	100	100	67
1720556760	100	-2	-1.96	100	100	100	1
1720470360	102	1	0.99	102	102	102	2
1720211220	101	0	0.00	101	101	101	0
1720124820	101	0	0.00	101	101	101	0
1720038420	101	0	0.00	101	101	101	8
1719952020	101	-2	-1.94	101	101	101	5
1719865620	103	-1	-0.96	104	104	103	2
1719606420	104	0	0.00	104	104	104	0
1719520020	104	0	0.00	104	104	104	0
1719433620	104	0	0.00	104	104	104	0
1719347220	104	0	0.00	104	104	104	0
1719260820	104	-1	-0.95	104	104	104	1
1719001620	105	2	1.94	105	105	105	50
1718915160	103	0	0.00	103	103	103	0
1718828760	103	0	0.00	103	103	103	0
1718742360	103	0	0.00	103	103	103	1
1718656020	103	-1	-0.96	104	104	103	4
1718396820	104	0	0.00	104	104	104	0
1718310420	104	0	0.00	104	104	104	0
1718224020	104	0	0.00	104	104	104	0
1718137620	104	0	0.00	104	104	104	10
1718051220	104	0	0.00	104	104	104	0
1717792020	104	-3	-2.80	105	105	104	3
1717705620	107	0	0.00	107	107	107	0
1717619220	107	0	0.00	107	107	107	0
1717532820	107	0	0.00	107	107	107	0
1717446420	107	5	4.90	107	107	107	1
1717187220	102	0	0.00	102	102	102	0
1717100820	102	-1	-0.97	102	102	102	110
1717014420	103	-1	-0.96	103	103	103	54
1716928020	104	1	0.97	104	104	104	90
1716841560	103	-1	-0.96	103	103	103	10
1716582420	104	-3	-2.80	103	104	103	9
1716496020	107	-1	-0.93	107	107	107	1
1716409620	108	1	0.93	108	108	108	50
1716323220	107	0	0.00	107	107	107	0
1716236820	107	0	0.00	107	107	107	0
1715977620	107	0	0.00	107	107	107	0
1715891220	107	1	0.94	106	107	106	3
1715804820	106	-2	-1.85	106	106	106	1
1715718360	108	0	0.00	108	108	108	0
1715631960	108	1	0.93	107	108	107	17
1715372820	107	0	0.00	107	107	107	0
1715286420	107	2	1.90	107	107	107	25
1715200020	105	0	0.00	105	105	105	0
1715113620	105	1	0.96	105	105	105	38
1715027160	104	0	0.00	104	104	104	0
1714767960	104	0	0.00	104	104	104	0
1714681560	104	2	1.96	104	104	104	1

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