Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DTEGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 29.035 | -0.17 | -0.57% | 28.94 | 29.08 | 28.78 | 180,735 |
| Sep 18 2024 | 29.20 | -0.37 | -1.25% | 29.53 | 29.58 | 29.04 | 294,613 |
| Sep 17 2024 | 29.57 | -0.39 | -1.30% | 29.76 | 29.76 | 29.50 | 155,815 |
| Sep 16 2024 | 29.96 | 0.31 | 1.05% | 29.75 | 29.97 | 29.73 | 386,051 |
| Sep 13 2024 | 29.65 | 0.28 | 0.95% | 29.62 | 29.71 | 29.599 | 224,472 |
| Sep 12 2024 | 29.37 | 0.29 | 1.00% | 29.0901 | 29.40 | 29.0901 | 406,119 |
| Sep 11 2024 | 29.08 | 0.29 | 1.01% | 28.906 | 29.10 | 28.75 | 305,841 |
| Sep 10 2024 | 28.79 | -0.18 | -0.62% | 28.70 | 28.80 | 28.5908 | 157,419 |
| Sep 09 2024 | 28.97 | 0.20 | 0.70% | 28.79 | 29.00 | 28.75 | 98,095 |
| Sep 06 2024 | 28.77 | -0.35 | -1.20% | 29.08 | 29.08 | 28.75 | 120,451 |
| Sep 05 2024 | 29.12 | 0.29 | 1.01% | 29.26 | 29.30 | 29.0415 | 133,190 |
| Sep 04 2024 | 28.83 | 0.39 | 1.37% | 28.77 | 28.9982 | 28.76 | 127,880 |
| Sep 03 2024 | 28.44 | 0.01 | 0.04% | 28.42 | 28.545 | 28.40 | 105,456 |
| Aug 30 2024 | 28.43 | 0.03 | 0.11% | 28.502 | 28.55 | 28.30 | 77,915 |
| Aug 29 2024 | 28.40 | 0.00 | 0.00% | 28.63 | 28.63 | 28.34 | 81,781 |
| Aug 28 2024 | 28.40 | 0.10 | 0.35% | 28.3405 | 28.4725 | 28.26 | 110,121 |
| Aug 27 2024 | 28.30 | 0.20 | 0.71% | 28.24 | 28.35 | 28.22 | 722,236 |
| Aug 26 2024 | 28.10 | -0.08 | -0.30% | 28.15 | 28.2225 | 28.08 | 127,021 |
| Aug 23 2024 | 28.184 | 0.38 | 1.38% | 27.98 | 28.213 | 27.946 | 83,703 |
| Aug 22 2024 | 27.80 | -0.05 | -0.18% | 27.92 | 27.95 | 27.80 | 97,732 |
| Aug 21 2024 | 27.85 | -0.04 | -0.14% | 27.8101 | 27.96 | 27.72 | 147,591 |
| Aug 20 2024 | 27.89 | -0.07 | -0.25% | 27.87 | 27.965 | 27.80 | 864,742 |
| Aug 19 2024 | 27.96 | 0.24 | 0.87% | 27.85 | 28.04 | 27.7601 | 392,710 |
| Aug 16 2024 | 27.72 | 0.30 | 1.09% | 27.60 | 27.77 | 27.5201 | 261,274 |
| Aug 15 2024 | 27.42 | 0.01 | 0.04% | 27.31 | 27.49 | 27.27 | 146,986 |
| Aug 14 2024 | 27.41 | 0.18 | 0.66% | 27.35 | 27.53 | 27.32 | 1,117,078 |
| Aug 13 2024 | 27.23 | 0.25 | 0.93% | 27.05 | 27.24 | 27.0025 | 114,512 |
| Aug 12 2024 | 26.98 | 0.14 | 0.52% | 26.95 | 27.015 | 26.86 | 102,795 |
| Aug 09 2024 | 26.84 | 0.21 | 0.79% | 26.78 | 26.88 | 26.71 | 307,020 |
| Aug 08 2024 | 26.63 | 0.75 | 2.90% | 26.70 | 26.74 | 26.51 | 296,082 |
| Aug 07 2024 | 25.88 | -0.09 | -0.35% | 26.08 | 26.29 | 25.88 | 860,203 |
| Aug 06 2024 | 25.97 | -0.16 | -0.61% | 25.76 | 26.07 | 25.71 | 1,856,248 |
| Aug 05 2024 | 26.13 | -0.24 | -0.91% | 26.15 | 26.23 | 25.965 | 137,329 |
| Aug 02 2024 | 26.37 | 0.46 | 1.78% | 26.42 | 26.66 | 26.21 | 135,331 |
| Aug 01 2024 | 25.91 | -0.28 | -1.07% | 26.05 | 26.08 | 25.865 | 122,001 |
| Jul 31 2024 | 26.19 | 0.09 | 0.34% | 26.06 | 26.27 | 26.02 | 75,455 |
| Jul 30 2024 | 26.10 | -0.18 | -0.68% | 26.24 | 26.25 | 26.041 | 90,920 |
| Jul 29 2024 | 26.28 | -0.14 | -0.53% | 26.26 | 26.31 | 26.095 | 234,998 |
| Jul 26 2024 | 26.42 | 0.25 | 0.96% | 26.23 | 26.4618 | 26.23 | 1,162,136 |
| Jul 25 2024 | 26.17 | 0.07 | 0.27% | 26.18 | 26.34 | 26.17 | 78,785 |
| Jul 24 2024 | 26.10 | -0.09 | -0.34% | 26.08 | 26.15 | 25.95 | 110,036 |
| Jul 23 2024 | 26.19 | -0.27 | -1.02% | 26.31 | 26.31 | 26.141 | 128,489 |
| Jul 22 2024 | 26.46 | 0.10 | 0.38% | 26.51 | 26.61 | 26.37 | 96,955 |
| Jul 19 2024 | 26.36 | -0.02 | -0.08% | 26.35 | 26.44 | 26.28 | 112,526 |
| Jul 18 2024 | 26.38 | 0.08 | 0.30% | 26.42 | 26.505 | 26.36 | 80,994 |
| Jul 17 2024 | 26.30 | 0.38 | 1.47% | 26.28 | 26.36 | 26.22 | 262,147 |
| Jul 16 2024 | 25.92 | 0.09 | 0.35% | 25.96 | 25.97 | 25.73 | 176,325 |
| Jul 15 2024 | 25.83 | -0.18 | -0.69% | 26.15 | 26.15 | 25.79 | 628,826 |
| Jul 12 2024 | 26.01 | 0.30 | 1.17% | 26.00 | 26.11 | 25.93 | 295,498 |
| Jul 11 2024 | 25.71 | -0.08 | -0.31% | 25.75 | 25.886 | 25.70 | 491,885 |
| Jul 10 2024 | 25.79 | 0.29 | 1.14% | 25.74 | 25.89 | 25.73 | 138,919 |
| Jul 09 2024 | 25.50 | -0.34 | -1.32% | 25.58 | 25.66 | 25.49 | 136,697 |
| Jul 08 2024 | 25.84 | -0.04 | -0.15% | 25.992 | 26.00 | 25.805 | 128,253 |
| Jul 05 2024 | 25.88 | 0.20 | 0.78% | 25.94 | 25.957 | 25.77 | 93,439 |
| Jul 03 2024 | 25.68 | 0.30 | 1.18% | 25.57 | 25.7335 | 25.50 | 103,117 |
| Jul 02 2024 | 25.38 | -0.13 | -0.49% | 25.58 | 25.58 | 25.18 | 161,277 |
| Jul 01 2024 | 25.506 | 0.32 | 1.25% | 25.43 | 25.59 | 25.37 | 6,183,612 |
| Jun 28 2024 | 25.19 | 0.23 | 0.92% | 25.23 | 25.23 | 25.038 | 166,446 |
| Jun 27 2024 | 24.96 | 0.10 | 0.40% | 25.01 | 25.06 | 24.92 | 112,233 |
| Jun 26 2024 | 24.86 | -0.05 | -0.20% | 24.70 | 24.94 | 24.70 | 524,713 |
| Jun 25 2024 | 24.91 | 0.09 | 0.36% | 25.04 | 25.05 | 24.88 | 441,667 |
| Jun 24 2024 | 24.82 | 0.33 | 1.35% | 24.83 | 24.95 | 24.72 | 378,851 |
