Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2022	-0.30 / -1.96%	15.00	15.00	15.00	15.00	15.00	15.00	800
9/7/2022	+0.60 / +4.08%	15.30	15.30	15.30	15.30	15.30	15.30	1,000
9/6/2022	-2.10 / -13.64%	15.40	15.40	13.30	13.30	14.70	13.30	1,500
9/5/2022	0.00 / 0.00%	15.40	15.40	15.40	15.40	15.40	15.40	900
8/31/2022	-0.20 / -1.28%	15.40	15.40	15.40	15.40	15.40	15.40	1,000
8/30/2022	+0.60 / +4.00%	15.60	15.60	15.60	15.60	15.60	15.60	1,200
8/29/2022	-0.30 / -1.97%	15.00	15.00	14.90	14.90	15.00	14.90	1,000
8/26/2022	-0.10 / -0.66%	15.20	15.20	15.00	15.00	15.20	15.00	1,300
8/25/2022	+0.10 / +0.67%	15.20	15.20	15.00	15.00	15.10	15.00	1,200
8/24/2022	0.00 / 0.00%	14.90	14.90	14.90	14.90	14.90	14.90	1,400
8/23/2022	0.00 / 0.00%	14.90	14.90	14.90	14.90	14.90	14.90	1,200
8/22/2022	+0.90 / +6.43%	14.90	14.90	14.90	14.90	14.90	14.90	1,200
8/19/2022	-0.60 / -4.26%	14.00	14.00	13.50	13.50	14.00	13.50	1,400
8/18/2022	-0.10 / -0.70%	14.10	14.10	14.10	14.10	14.10	14.10	1,300
8/17/2022	-0.10 / -0.70%	14.20	14.20	14.20	14.20	14.20	14.20	1,200
8/16/2022	-0.10 / -0.69%	14.30	14.30	14.30	14.30	14.30	14.30	1,300
8/15/2022	-0.10 / -0.69%	14.40	14.40	14.40	14.40	14.40	14.40	1,200
8/12/2022	-0.40 / -2.68%	14.50	14.50	14.50	14.50	14.50	14.50	1,200
8/11/2022	-0.30 / -1.97%	14.90	14.90	14.90	14.90	14.90	14.90	1,200
8/10/2022	-0.20 / -1.30%	15.20	15.20	15.20	15.20	15.20	15.20	1,200
8/9/2022	-0.10 / -0.65%	15.40	15.40	15.40	15.40	15.40	15.40	1,100
8/8/2022	+1.10 / +7.48%	13.50	15.80	13.50	15.80	15.50	15.80	1,400
8/5/2022	-0.10 / -0.68%	14.70	14.70	14.70	14.70	14.70	14.70	1,100
8/4/2022	-2.30 / -14.56%	15.80	15.80	13.50	13.50	14.80	13.50	2,300
8/3/2022	+1.10 / +7.38%	14.90	16.00	14.90	16.00	15.80	16.00	1,200
8/2/2022	-2.10 / -13.82%	15.10	15.10	13.00	13.10	14.90	13.10	2,600
8/1/2022	-0.10 / -0.65%	15.20	15.20	15.20	15.20	15.20	15.20	2,400
7/29/2022	-0.10 / -0.65%	15.30	15.30	15.30	15.30	15.30	15.30	1,100
7/28/2022	-0.10 / -0.65%	15.40	15.40	15.40	15.40	15.40	15.40	1,300
7/27/2022	+0.80 / +5.44%	15.50	15.50	15.50	15.50	15.50	15.50	2,300

<<Previous 30 days Next 30 days>>

DTE News

More News

Related Companies

	Volume	Price	Change
AVC	1,400	53.50	-2.73%
BGE	210,700	11.50	1.77%
BHA	0	23.00	0.00%
BSA	500	21.90	0.46%
BTP	32,700	11.25	0.90%
CHP	3,200	33.20	0.61%
DNA	100	20.30	-14.35%
DNC	0	78.00	0.00%
DNH	300	35.00	-7.89%
DRL	1,700	59.00	-0.67%