Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DTEGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 23.63 | 0.01 | 0.04% | 23.62 | 23.65 | 23.545 | 94,757 |
| May 09 2024 | 23.62 | 0.45 | 1.94% | 23.53 | 23.63 | 23.51 | 293,922 |
| May 08 2024 | 23.17 | -0.12 | -0.52% | 23.29 | 23.31 | 23.16 | 3,064,182 |
| May 07 2024 | 23.29 | -0.11 | -0.47% | 23.41 | 23.425 | 23.27 | 108,509 |
| May 06 2024 | 23.40 | 0.12 | 0.52% | 23.46 | 23.46 | 23.36 | 115,040 |
| May 03 2024 | 23.28 | -0.06 | -0.26% | 23.32 | 23.42 | 23.2275 | 151,520 |
| May 02 2024 | 23.34 | 0.43 | 1.86% | 23.38 | 23.38 | 23.13 | 157,103 |
| May 01 2024 | 22.914 | 0.01 | 0.06% | 22.21 | 23.17 | 22.21 | 146,964 |
| Apr 30 2024 | 22.90 | -0.35 | -1.51% | 23.00 | 23.0895 | 22.87 | 168,409 |
| Apr 29 2024 | 23.25 | -0.07 | -0.30% | 23.31 | 23.38 | 23.11 | 373,922 |
| Apr 26 2024 | 23.32 | 0.13 | 0.56% | 23.255 | 23.38 | 23.223 | 268,594 |
| Apr 25 2024 | 23.19 | -0.11 | -0.47% | 23.07 | 23.25 | 23.01 | 127,853 |
| Apr 24 2024 | 23.30 | 0.02 | 0.09% | 23.29 | 23.31 | 23.14 | 343,606 |
| Apr 23 2024 | 23.28 | 0.22 | 0.95% | 23.14 | 23.29 | 23.07 | 192,423 |
| Apr 22 2024 | 23.0599 | 0.58 | 2.58% | 23.04 | 23.09 | 22.87 | 1,035,342 |
| Apr 19 2024 | 22.48 | 0.31 | 1.40% | 22.57 | 22.6028 | 22.43 | 114,222 |
| Apr 18 2024 | 22.17 | 0.00 | 0.00% | 22.2999 | 22.37 | 22.16 | 155,714 |
| Apr 17 2024 | 22.17 | 0.12 | 0.54% | 22.27 | 22.39 | 22.13 | 203,250 |
| Apr 16 2024 | 22.05 | -0.26 | -1.17% | 22.27 | 22.38 | 22.03 | 771,868 |
| Apr 15 2024 | 22.31 | -0.11 | -0.49% | 22.50 | 22.5975 | 22.25 | 282,032 |
| Apr 12 2024 | 22.42 | -1.28 | -5.40% | 22.6599 | 22.66 | 22.40 | 200,839 |
| Apr 11 2024 | 23.70 | -0.57 | -2.35% | 23.68 | 23.81 | 23.47 | 159,844 |
| Apr 10 2024 | 24.27 | 0.15 | 0.62% | 24.00 | 24.35 | 24.00 | 93,414 |
| Apr 09 2024 | 24.12 | 0.19 | 0.79% | 23.91 | 24.19 | 23.91 | 109,487 |
| Apr 08 2024 | 23.93 | 0.09 | 0.38% | 23.84 | 24.00 | 23.70 | 221,338 |
| Apr 05 2024 | 23.84 | -0.15 | -0.62% | 23.75 | 23.88 | 23.67 | 139,522 |
| Apr 04 2024 | 23.988 | -0.16 | -0.67% | 24.29 | 24.33 | 23.8925 | 102,534 |
| Apr 03 2024 | 24.15 | 0.10 | 0.42% | 24.05 | 24.15 | 23.94 | 129,455 |
| Apr 02 2024 | 24.05 | -0.19 | -0.78% | 24.10 | 24.14 | 23.98 | 118,929 |
| Apr 01 2024 | 24.24 | 0.03 | 0.12% | 23.75 | 24.24 | 23.70 | 123,212 |
| Mar 28 2024 | 24.21 | -0.03 | -0.12% | 24.28 | 24.36 | 24.21 | 730,194 |
| Mar 27 2024 | 24.24 | 0.22 | 0.92% | 24.22 | 24.3704 | 24.1114 | 295,207 |
| Mar 26 2024 | 24.02 | 0.15 | 0.63% | 24.06 | 24.1394 | 24.00 | 251,782 |
| Mar 25 2024 | 23.87 | 0.20 | 0.84% | 24.01 | 24.01 | 23.83 | 168,782 |
| Mar 22 2024 | 23.67 | -0.15 | -0.63% | 23.80 | 23.84 | 23.58 | 165,063 |
| Mar 21 2024 | 23.82 | -0.08 | -0.33% | 23.90 | 23.94 | 23.74 | 109,261 |
| Mar 20 2024 | 23.90 | 0.12 | 0.50% | 23.65 | 23.95 | 23.60 | 99,263 |
| Mar 19 2024 | 23.78 | 0.19 | 0.82% | 23.77 | 23.83 | 23.73 | 153,126 |
| Mar 18 2024 | 23.586 | -0.17 | -0.73% | 23.65 | 23.65 | 23.51 | 152,705 |
| Mar 15 2024 | 23.76 | 0.22 | 0.93% | 23.89 | 23.89 | 23.695 | 154,265 |
| Mar 14 2024 | 23.54 | -0.12 | -0.51% | 23.52 | 23.58 | 23.3801 | 188,706 |
| Mar 13 2024 | 23.66 | -0.09 | -0.38% | 23.63 | 23.78 | 23.58 | 107,757 |
| Mar 12 2024 | 23.75 | -0.10 | -0.42% | 23.84 | 23.88 | 23.69 | 257,254 |
| Mar 11 2024 | 23.85 | -0.12 | -0.50% | 23.97 | 23.97 | 23.76 | 896,067 |
| Mar 08 2024 | 23.97 | -0.14 | -0.56% | 23.85 | 24.00 | 23.84 | 154,239 |
| Mar 07 2024 | 24.105 | -0.06 | -0.23% | 24.19 | 24.21 | 24.08 | 112,904 |
| Mar 06 2024 | 24.16 | 0.12 | 0.50% | 24.23 | 24.30 | 24.15 | 89,522 |
| Mar 05 2024 | 24.04 | 0.19 | 0.80% | 24.05 | 24.17 | 23.94 | 132,806 |
| Mar 04 2024 | 23.85 | 0.06 | 0.25% | 23.88 | 23.97 | 23.83 | 107,765 |
| Mar 01 2024 | 23.79 | 0.05 | 0.21% | 23.77 | 23.84 | 23.6705 | 90,829 |
| Feb 29 2024 | 23.74 | -0.02 | -0.08% | 23.84 | 23.95 | 23.6901 | 900,129 |
| Feb 28 2024 | 23.76 | -0.21 | -0.88% | 23.82 | 23.85 | 23.75 | 1,265,184 |
| Feb 27 2024 | 23.9701 | 0.15 | 0.63% | 23.78 | 24.01 | 23.78 | 120,479 |
| Feb 26 2024 | 23.82 | -0.04 | -0.17% | 23.83 | 23.889 | 23.74 | 176,384 |
| Feb 23 2024 | 23.86 | -0.28 | -1.16% | 23.83 | 23.97 | 23.68 | 140,925 |
| Feb 22 2024 | 24.14 | 0.18 | 0.75% | 24.31 | 24.31 | 24.07 | 217,100 |
| Feb 21 2024 | 23.96 | -0.08 | -0.33% | 23.95 | 24.0225 | 23.9095 | 126,666 |
| Feb 20 2024 | 24.04 | 0.18 | 0.78% | 23.955 | 24.16 | 23.95 | 186,987 |
| Feb 16 2024 | 23.855 | -0.04 | -0.15% | 23.87 | 23.931 | 23.76 | 131,679 |
| Feb 15 2024 | 23.89 | 0.20 | 0.84% | 23.67 | 23.89 | 23.66 | 146,328 |
| Feb 14 2024 | 23.69 | -0.15 | -0.63% | 23.75 | 23.75 | 23.48 | 1,405,322 |
| Feb 13 2024 | 23.84 | -0.08 | -0.33% | 23.93 | 24.00 | 23.72 | 268,200 |
| Feb 12 2024 | 23.92 | -0.02 | -0.08% | 23.9201 | 24.04 | 23.92 | 119,773 |
