Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/14/2023	0.00 / 0.00%	4.60	4.60	4.60	4.60	4.60	4.60	0
6/13/2023	0.00 / 0.00%	4.60	4.60	4.60	4.60	4.60	4.60	0
6/12/2023	0.00 / 0.00%	4.60	4.60	4.60	4.60	4.60	4.60	0
6/9/2023	-0.20 / -4.00%	4.50	4.80	4.50	4.80	4.60	4.80	131,500
6/8/2023	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	5.00	0
6/7/2023	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	5.00	0
6/6/2023	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	5.00	0
6/5/2023	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	5.00	0
6/2/2023	-0.40 / -7.69%	4.70	5.20	4.70	4.80	5.00	4.80	9,011,168
6/1/2023	0.00 / 0.00%	5.20	5.20	5.20	5.20	5.20	5.20	0
5/31/2023	0.00 / 0.00%	5.20	5.20	5.20	5.20	5.20	5.20	0
5/30/2023	0.00 / 0.00%	5.20	5.20	5.20	5.20	5.20	5.20	0
5/29/2023	0.00 / 0.00%	5.20	5.20	5.20	5.20	5.20	5.20	0
5/26/2023	-0.40 / -7.14%	5.30	5.30	5.10	5.20	5.20	5.20	256,200
5/25/2023	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	5.60	0
5/24/2023	+0.10 / +1.82%	5.60	5.90	5.60	5.60	5.60	5.60	470,000
5/23/2023	+0.40 / +7.55%	5.50	5.70	5.40	5.70	5.50	5.70	13,400
5/22/2023	-0.90 / -14.52%	6.00	6.00	5.30	5.30	5.30	5.30	344,900
5/19/2023	+0.10 / +1.67%	6.20	6.20	6.10	6.10	6.20	6.10	400
5/18/2023	+0.10 / +1.69%	6.70	6.70	6.00	6.00	6.00	6.00	445,700
5/17/2023	+0.70 / +13.46%	5.90	5.90	5.90	5.90	5.90	5.90	1,600
5/16/2023	-0.80 / -13.33%	5.20	6.00	5.20	5.20	5.20	5.20	1,501,300
5/15/2023	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	6.00	0
5/12/2023	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	6.00	0
5/11/2023	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	6.00	0
5/10/2023	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	6.00	0
5/9/2023	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	6.00	100
5/8/2023	-0.90 / -13.04%	6.00	6.00	6.00	6.00	6.00	6.00	100
5/5/2023	0.00 / 0.00%	6.90	6.90	6.90	6.90	6.90	6.90	0
5/4/2023	0.00 / 0.00%	6.90	6.90	6.90	6.90	6.90	6.90	0

<<Previous 30 days Next 30 days>>

DTE News

More News

Related Companies

	Volume	Price	Change
AVC	200	55.10	0.00%
BGE	139,100	11.50	0.88%
BHA	2,900	22.00	-2.65%
BSA	1,500	21.80	0.46%
BTP	13,300	11.15	0.90%
CHP	8,900	33.00	-0.30%
DNA	0	23.70	0.00%
DNC	0	78.00	0.00%
DNH	200	38.00	-13.64%
DRL	1,400	60.00	0.00%