Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	DTE	111.34	111.70	109.43	109.52	-1.61	1,247,738	14,350	109.12	110.05
2024-04-25	Z	DTE	110.80	111.87	109.8905	111.14	-0.40	1,408,506	15,183	102.04	115.04
2024-04-24	Z	DTE	109.09	111.80	108.62	111.55	1.42	1,473,723	15,977	107.10	112.73
2024-04-23	Z	DTE	109.74	111.15	109.53	110.12	0.02	950,359	11,495	108.73	112.73
2024-04-22	Z	DTE	108.29	110.595	107.88	110.12	1.51	1,128,837	13,303	109.57	110.50
2024-04-19	Z	DTE	107.09	108.75	106.80	108.57	2.10	999,435	10,709	108.00	108.93
2024-04-18	Z	DTE	105.67	107.01	105.04	106.48	1.21	1,168,757	11,863	94.38	112.73
2024-04-17	Z	DTE	104.04	105.66	103.33	105.27	2.12	1,529,225	12,261	104.88	105.81
2024-04-16	Z	DTE	105.27	105.27	103.061	103.20	-2.29	1,299,008	12,974	103.00	105.98
2024-04-15	Z	DTE	106.8899	107.06	104.72	105.53	-0.72	1,331,823	15,964	104.35	110.00
2024-04-12	Z	DTE	106.63	107.16	105.395	106.25	0.10	1,506,294	15,285	105.13	111.00
2024-04-11	Z	DTE	107.28	107.33	105.42	106.13	-0.52	1,014,903	13,826	105.70	106.62
2024-04-10	Z	DTE	108.25	108.25	105.79	106.64	-3.24	1,444,238	16,915	106.01	106.87
2024-04-09	Z	DTE	110.50	110.62	109.26	109.87	0.365	1,068,931	11,467	108.94	114.70
2024-04-08	Z	DTE	109.38	110.26	108.85	109.50	0.4125	1,163,565	12,862	109.07	110.01
2024-04-05	Z	DTE	108.77	109.74	108.35	109.10	-0.45	1,106,082	12,651	107.87	116.90
2024-04-04	Z	DTE	111.00	111.22	108.82	109.56	-0.69	1,210,579	15,143	107.54	116.23
2024-04-03	Z	DTE	111.30	111.41	110.025	110.26	-0.84	1,256,943	14,047	110.04	110.97
2024-04-02	Z	DTE	110.95	112.50	110.53	111.09	0.34	1,268,945	14,399	110.60	111.54
2024-04-01	Z	DTE	112.14	112.14	110.28	110.73	-1.41	847,473	9,674	110.13	111.07
2024-03-29	Z	DTE	111.32	112.31	110.97	112.14	0.82	0	0	111.70	112.64
2024-03-28	Z	DTE	111.32	112.31	110.97	112.14	0.82	990,491	9,833	111.70	112.64
2024-03-27	Z	DTE	107.95	111.41	107.95	111.30	4.13	1,668,675	13,393	106.50	112.81
2024-03-26	Z	DTE	108.47	108.98	107.07	107.13	-1.28	1,110,830	9,965	106.50	108.00
2024-03-25	Z	DTE	109.30	109.30	107.89	108.42	-0.425	1,045,068	9,352	108.07	109.00
2024-03-22	Z	DTE	109.99	109.99	108.78	108.88	-0.26	1,076,518	11,119	108.40	109.30
2024-03-21	Z	DTE	110.08	110.72	109.095	109.15	-0.88	1,200,310	12,352	109.03	109.72
2024-03-20	Z	DTE	110.16	111.21	109.61	110.04	-0.43	1,770,131	14,669	110.04	114.55
2024-03-19	Z	DTE	109.86	111.10	109.52	110.45	0.99	1,377,995	12,685	106.50	112.31
2024-03-18	Z	DTE	108.49	109.795	108.19	109.48	1.035	1,113,895	10,371	106.50	110.48
2024-03-15	Z	DTE	108.16	110.03	108.01	108.48	0.12	2,305,367	13,528	95.96	110.34
2024-03-14	Z	DTE	110.67	110.89	108.22	109.39	-1.67	1,543,180	16,291	106.04	109.47
2024-03-13	Z	DTE	111.45	112.19	110.815	111.06	0.16	1,137,896	10,245	110.99	111.58
2024-03-12	Z	DTE	112.44	112.81	110.70	110.88	-2.07	862,124	10,594	110.86	114.05
2024-03-11	Z	DTE	113.01	114.05	112.28	112.95	0.09	1,170,380	12,019	107.80	113.94
2024-03-08	Z	DTE	113.02	113.09	111.74	112.82	0.17	1,128,061	11,676	107.80	116.90
2024-03-07	Z	DTE	112.19	112.86	111.96	112.66	0.89	927,054	10,547	112.30	113.08
2024-03-06	Z	DTE	111.00	112.16	110.875	111.76	1.80	1,101,107	11,445	106.95	116.90
2024-03-05	Z	DTE	110.00	112.1099	109.74	109.99	0.20	1,269,299	14,262	108.60	116.72
2024-03-04	Z	DTE	107.54	109.83	107.54	109.80	1.70	760,624	9,721	109.27	109.95
2024-03-01	Z	DTE	107.515	108.30	106.12	108.148	-0.202	1,321,954	14,070	104.00	113.86
2024-02-29	Z	DTE	108.62	109.26	107.67	108.35	0.19	1,387,832	10,089	96.03	113.86
2024-02-28	Z	DTE	107.16	108.26	106.855	108.10	0.775	906,746	9,445	96.03	116.93
2024-02-27	Z	DTE	106.88	107.465	106.255	107.33	1.15	780,598	7,576	105.38	116.93
2024-02-26	Z	DTE	107.82	107.82	105.96	106.19	-2.26	897,251	9,068	97.12	113.00
2024-02-23	Z	DTE	107.30	108.84	107.21	108.45	1.43	1,126,983	11,062	98.28	116.93
2024-02-22	Z	DTE	108.22	108.22	106.79	107.02	-2.14	1,486,784	10,130	96.94	116.93
2024-02-21	Z	DTE	108.33	109.48	107.74	109.16	1.52	1,135,621	12,311	109.00	116.93
2024-02-20	Z	DTE	107.79	109.40	107.34	107.64	-0.16	1,023,143	9,436	96.94	108.57
2024-02-19	Z	DTE	107.18	108.59	106.95	107.80	0.01	0	0	107.16	107.93
2024-02-16	Z	DTE	107.18	108.59	106.95	107.80	0.01	1,273,308	12,156	107.16	107.93
2024-02-15	Z	DTE	105.89	107.81	105.89	107.77	2.46	1,231,808	13,721	105.00	116.93
2024-02-14	Z	DTE	104.45	105.95	104.23	105.33	1.02	1,273,571	14,559	103.50	117.00
2024-02-13	Z	DTE	105.67	106.07	103.1218	104.38	-1.9805	1,697,630	14,675	94.28	107.82
2024-02-12	Z	DTE	104.51	106.72	104.165	106.38	1.98	1,459,768	15,500	103.00	108.68
2024-02-09	Z	DTE	104.20	104.67	103.14	104.41	0.19	1,118,566	11,801	103.99	104.74
2024-02-08	Z	DTE	105.00	106.48	102.78	104.23	-0.98	1,847,295	16,337	87.91	113.44
2024-02-07	Z	DTE	104.50	105.81	103.98	105.22	1.10	1,692,877	16,198	95.57	110.00
2024-02-06	Z	DTE	103.63	104.42	103.12	104.21	0.31	1,068,038	10,300	103.81	104.58
2024-02-05	Z	DTE	104.06	105.14	103.26	103.92	-1.16	1,395,714	13,106	94.24	112.00
2024-02-02	Z	DTE	106.44	106.535	104.27	105.08	-2.38	1,437,356	10,309	66.00	117.72
2024-02-01	Z	DTE	104.82	107.505	104.23	107.47	2.05	1,316,704	13,495	104.40	113.44
2024-01-31	Z	DTE	105.79	106.47	104.55	105.42	0.83	1,533,680	13,249	105.33	106.08
2024-01-30	Z	DTE	103.48	105.70	103.0724	104.56	0.74	1,614,813	14,715	93.71	123.05
2024-01-29	Z	DTE	103.58	104.23	102.925	103.84	0.27	1,566,411	13,869	103.48	104.23