The closing price for DTE Energy (DTE) in April 2003 was $13.78, on April 30, 2003. It was up 3.9% for the month. The latest price is $139.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2003 | $13.90 | $13.93 | $13.76 | $13.78 | 864,565 |
April 29 2003 | $13.93 | $13.95 | $13.83 | $13.90 | 856,693 |
April 28 2003 | $13.73 | $13.97 | $13.73 | $13.91 | 640,375 |
April 25 2003 | $13.77 | $13.81 | $13.59 | $13.73 | 671,748 |
April 24 2003 | $13.57 | $13.87 | $13.54 | $13.74 | 834,955 |
April 23 2003 | $13.39 | $13.63 | $13.35 | $13.58 | 655,885 |
April 22 2003 | $13.33 | $13.44 | $13.26 | $13.41 | 670,220 |
April 21 2003 | $13.43 | $13.45 | $13.33 | $13.33 | 559,418 |
April 17 2003 | $13.36 | $13.42 | $13.34 | $13.41 | 419,123 |
April 16 2003 | $13.55 | $13.62 | $13.35 | $13.40 | 580,568 |
April 15 2003 | $13.27 | $13.47 | $13.23 | $13.47 | 924,608 |
April 14 2003 | $13.27 | $13.35 | $13.22 | $13.26 | 865,623 |
April 11 2003 | $13.50 | $13.53 | $13.24 | $13.24 | 1,182,638 |
April 10 2003 | $13.63 | $13.67 | $13.38 | $13.50 | 839,303 |
April 09 2003 | $13.55 | $13.63 | $13.48 | $13.55 | 1,216,478 |
April 08 2003 | $13.51 | $13.58 | $13.38 | $13.46 | 649,070 |
April 07 2003 | $13.83 | $13.85 | $13.40 | $13.47 | 908,158 |
April 04 2003 | $13.43 | $13.60 | $13.37 | $13.56 | 591,025 |
April 03 2003 | $13.32 | $13.44 | $13.30 | $13.33 | 883,483 |
April 02 2003 | $13.40 | $13.49 | $13.31 | $13.32 | 676,213 |
April 01 2003 | $13.26 | $13.35 | $13.19 | $13.34 | 547,315 |
Daily pricing data for DTE Energy dates back to 1/2/1962, and may be incomplete.
