$81.98 +0.02 (%) DTE Energy Co - NYSE

Feb. 27, 2015 | 11:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DTE historical data

Date Open High Low Close Volume
2/26/201582.9683.1781.8481.961,236,067
2/25/201584.3184.3182.6582.76951,287
2/24/201583.6984.8983.5084.201,049,756
2/23/201583.3183.9283.1583.90966,575
2/20/201583.4983.7182.0283.201,311,395
2/19/201584.9784.9783.1683.401,100,702
2/18/201582.0684.5081.8884.501,873,684
2/17/201581.4182.9481.2681.912,444,061
2/13/201584.5284.5280.6381.562,446,272
2/12/201584.7084.8883.7883.991,529,899
2/11/201586.2386.3184.5184.70946,623
2/10/201584.9186.7884.9186.70971,171
2/9/201585.0885.8084.5284.911,070,650
2/6/201589.3689.8884.8385.251,240,847
2/5/201589.1289.6688.2789.57956,700
2/4/201589.9289.9588.3788.621,018,154
2/3/201590.2090.8289.6490.031,075,980
2/2/201589.8690.7888.9390.48749,148
1/30/201591.2091.5189.5689.66885,895
1/29/201590.2391.7489.7591.54572,612
1/28/201591.1692.2789.9590.23698,946
1/27/201590.7191.7090.5991.30544,489
1/26/201591.0291.0289.9890.93711,740
1/23/201590.9891.6690.7791.24444,203
1/22/201590.9891.4290.0390.70539,382
1/21/201589.7690.9889.0790.87668,609
1/20/201590.2590.3589.1490.08698,479
1/16/201588.8090.0588.5589.96663,812
1/15/201588.6389.1888.0388.97799,869
1/14/201586.4488.2686.4288.16754,695
1/13/201587.4588.7286.5787.22645,642
1/12/201587.1987.4186.0286.73840,558
1/9/201587.4687.6086.2986.80675,016
1/8/201587.3587.9087.0787.45681,220
1/7/201586.3187.3885.6987.05932,948
1/6/201586.4587.8285.9686.031,234,169
1/5/201586.9187.2885.8286.161,101,157
1/2/201586.8387.2485.9887.01873,488
12/31/201488.3788.5086.2586.371,096,391
12/30/201489.8189.8387.8287.97714,875
12/29/201489.1990.7789.0890.181,082,076
12/26/201488.0089.4388.0089.32881,123
12/24/201486.4888.1586.4887.94457,226
12/23/201486.5486.8686.2186.41700,178
12/22/201485.7586.2485.2086.23730,956
12/19/201485.7486.4985.4085.751,872,740
12/18/201483.8685.4883.4785.48828,031
12/17/201482.3083.9982.3083.751,167,703
12/16/201481.6283.4781.1382.07910,648
12/15/201482.2182.7680.9181.541,226,969
12/12/201482.9483.8381.8581.89936,284
12/11/201481.7983.7381.6082.73886,985
12/10/201483.3684.2281.9281.981,239,608
12/9/201482.4683.5782.3183.311,100,339
12/8/201482.1483.4381.9782.691,332,862
12/5/201482.1982.7581.6982.00710,773
12/4/201482.4882.9182.0082.65896,873
12/3/201482.1982.5481.5382.45950,112
12/2/201481.2382.3880.7182.27988,967
12/1/201481.0682.3480.8181.541,182,912
11/28/201481.0882.1580.7281.46553,951
11/26/201480.6380.9680.3080.67677,693
11/25/201480.6480.6479.8980.39627,328
11/24/201480.7981.0480.4280.531,088,141
11/21/201481.2581.4679.8080.651,220,447
11/20/201481.1281.2580.4280.64953,776
11/19/201481.2281.5580.6881.211,130,665
11/18/201481.3981.9480.6781.511,795,772
11/17/201479.5981.1379.5981.101,020,353
11/14/201479.8080.2279.5479.871,030,725
11/13/201481.1281.4879.6279.781,650,070
11/12/201482.0782.2480.6280.901,580,019
11/11/201483.6183.6782.4582.791,170,296
11/10/201483.0583.9182.8383.85720,537
11/7/201482.7383.3482.5083.31850,331
11/6/201483.8983.8982.1682.672,235,984
11/5/201482.9584.4282.4884.161,896,383
11/4/201482.9483.4782.1782.39643,631
11/3/201482.3682.9982.2882.80967,685
10/31/201482.3382.3381.4782.161,135,043
10/30/201480.2282.0180.1381.991,355,404
10/29/201480.4581.0979.3380.051,431,288
10/28/201480.6481.2180.1081.201,530,702
10/27/201480.0081.1580.0080.611,482,166
10/24/201480.1280.9679.8680.201,547,846
10/23/201480.3580.8579.8380.001,238,204
10/22/201479.9780.7879.5979.86969,068
10/21/201479.1379.8578.7779.751,386,653
10/20/201477.0078.7477.0078.641,372,583
10/17/201477.0577.4275.7676.982,901,094
10/16/201477.3077.7276.4376.882,571,780
10/15/201479.5680.2576.3577.901,690,199
10/14/201479.3880.2078.8279.512,131,219
10/13/201478.6879.8878.4478.901,290,043
10/10/201478.2879.3678.1478.731,549,027
10/9/201479.2980.2077.8077.871,966,371
10/8/201476.9579.2476.9579.101,696,097
10/7/201476.6777.7076.6377.02843,653
10/6/201476.9277.3776.4976.85614,047
10/3/201476.4176.9675.8676.87860,746
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center