DTE Energy Co Historical Data - DGY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	0.862068965517	116	117	115	28	116.03571429	DE
4	2	1.73913043478	115	119	113	26	115.21052632	DE
12	-2	-1.68067226891	119	120	108	69	114.02640145	DE
26	17	17	100	120	100	60	112.30701031	DE
52	19	19.387755102	98	120	94	48	108.95252421	DE
156	22	23.1578947368	95	120	85.5	53	104.21801913	DE
260	22	23.1578947368	95	120	85.5	53	104.21801913	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	117	1	0.86	117	117	117	15
1736458020	116	0	0.00	116	116	116	0
1736371620	116	-1	-0.85	116	116	116	1
1736285220	117	1	0.86	115	117	115	3
1736198820	116	-2	-1.69	116	116	116	80
1735939620	118	0	0.00	118	118	118	0
1735853220	118	2	1.72	118	119	118	13
1735594020	116	0	0.00	116	116	116	1
1735334820	116	2	1.75	116	116	116	43
1734989220	114	1	0.88	116	116	114	8
1734730020	113	0	0.00	113	114	113	89
1734643620	113	-3	-2.59	113	113	113	3
1734557220	116	1	0.87	116	116	116	50
1734470820	115	-2	-1.71	115	115	115	26
1734384420	117	2	1.74	115	117	115	22
1734125220	115	-1	-0.86	115	115	115	3
1734038820	116	1	0.87	115	116	115	62
1733952420	115	0	0.00	115	115	115	0
1733866020	115	-1	-0.86	115	115	115	1
1733779620	116	0	0.00	116	116	116	2
1733520420	116	0	0.00	116	116	116	4
1733434020	116	-2	-1.69	116	116	116	20
1733347620	118	0	0.00	118	118	118	0
1733261220	118	0	0.00	118	118	118	0
1733174820	118	-2	-1.67	120	120	118	102
1732915620	120	0	0.00	120	120	120	0
1732829220	120	0	0.00	120	120	120	0
1732742820	120	2	1.69	120	120	120	16
1732656420	118	0	0.00	118	118	118	0
1732570020	118	-2	-1.67	120	120	118	3
1732310820	120	2	1.69	120	120	120	164
1732224420	118	5	4.42	116	118	116	123
1732138020	113	0	0.00	113	113	113	0
1732051620	113	0	0.00	113	113	113	16
1731965220	113	0	0.00	113	113	113	1
1731705960	113	0	0.00	113	113	113	2
1731619560	113	1	0.89	113	113	113	139
1731533220	112	0	0.00	112	112	112	0
1731446820	112	0	0.00	112	112	112	1
1731360420	112	2	1.82	112	112	112	32
1731101220	110	2	1.85	109	111	109	359
1731014760	108	-6	-5.26	114	114	108	205
1730928360	114	3	2.70	115	117	114	158
1730841960	111	-1	-0.89	113	113	111	26
1730755560	112	-2	-1.75	111	112	111	169
1730496360	114	-1	-0.87	115	115	114	117
1730409960	115	1	0.88	113	116	112	531
1730323560	114	-5	-4.20	114	114	114	117
1730233560	119	0	0.00	119	119	119	0
1730147160	119	0	0.00	119	119	119	0
1729887960	119	0	0.00	119	119	119	0
1729801560	119	0	0.00	119	119	119	30
1729715160	119	0	0.00	119	120	119	3
1729628760	119	0	0.00	119	119	119	0
1729542360	119	0	0.00	119	119	119	0
1729283160	119	0	0.00	119	119	119	20
1729196760	119	3	2.59	119	119	119	42
1729110360	116	0	0.00	116	116	116	1
1729023960	116	2	1.75	116	116	116	2
1728937620	114	-1	-0.87	114	114	114	4
1728630000	115	0	0.00	115	115	115	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

DTE Energy Co (DGY)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

DTE Energy Co (DGY) Historical

DTE Energy Co (DGY)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free