$90.13 +0.97 (%) DTE Energy Co - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DTE historical data

Date Open High Low Close Volume
5/2/201689.0990.4988.7890.131,383,801
4/29/201687.5689.3286.9889.161,633,699
4/28/201686.4788.1386.3688.05751,254
4/27/201686.4688.0385.8387.45944,066
4/26/201686.1987.0485.4786.07866,834
4/25/201685.6986.2885.3786.27839,700
4/22/201685.5586.2485.2185.77778,833
4/21/201686.8086.9684.7785.071,154,370
4/20/201689.5089.8086.9387.06699,394
4/19/201689.2689.5888.9989.55641,550
4/18/201689.1189.3288.4989.24753,548
4/15/201688.5889.2988.1489.12813,345
4/14/201688.5788.9088.1088.28814,575
4/13/201689.4089.4688.0088.69829,351
4/12/201688.9489.2388.6089.09725,590
4/11/201689.0889.6988.5688.59848,033
4/8/201689.0089.7888.5589.00663,562
4/7/201688.6689.3288.5488.77999,044
4/6/201688.9389.2488.4388.99790,387
4/5/201690.5090.7288.9289.051,298,596
4/4/201691.0591.2389.8490.72939,026
4/1/201690.6291.2089.9491.051,111,045
3/31/201690.7290.9390.1990.661,087,045
3/30/201690.9391.0090.2590.72679,731
3/29/201689.2690.9188.9490.87891,304
3/28/201689.5090.0388.9189.28594,727
3/24/201688.9989.6288.7489.46739,905
3/23/201688.4489.7187.9289.39956,134
3/22/201688.8089.3188.2688.37846,855
3/21/201688.4989.3187.7288.91688,271
3/18/201689.6789.7988.6288.912,058,862
3/17/201689.1089.7188.3189.461,432,060
3/16/201687.9689.7287.3289.481,148,699
3/15/201687.7588.7287.6988.37692,460
3/14/201688.1588.5387.6388.06603,632
3/11/201688.4888.8387.8588.25951,797
3/10/201687.7088.3287.1988.00810,859
3/9/201688.3388.5887.5987.931,117,113
3/8/201686.2287.6085.7387.261,489,740
3/7/201684.5386.1884.3986.171,258,374
3/4/201683.5885.0883.2784.86918,506
3/3/201684.2584.2582.6084.011,183,760
3/2/201683.4684.1581.7584.061,067,063
3/1/201684.6184.8083.1583.831,358,802
2/29/201684.2085.0184.0184.121,250,134
2/26/201686.4686.7384.2684.291,152,868
2/25/201686.3387.0486.0086.97568,924
2/24/201685.6986.3985.2086.06685,867
2/23/201684.9786.0584.7285.76663,957
2/22/201685.0285.7584.6985.39800,577
2/19/201684.9585.2184.1184.72873,455
2/18/201684.3785.6984.0485.14997,885
2/17/201684.5584.8383.5784.221,315,108
2/16/201683.6484.6383.2384.541,353,725
2/12/201683.7484.5182.9383.721,005,072
2/11/201685.9386.4584.0384.081,503,059
2/10/201685.6386.7883.8085.792,244,419
2/9/201686.0387.1285.7986.851,460,677
2/8/201686.8487.8185.2486.221,757,972
2/5/201686.1886.8685.0486.451,776,507
2/4/201686.9487.5686.4486.611,388,253
2/3/201686.6787.8486.1087.091,776,546
2/2/201685.1586.3184.9886.221,255,436
2/1/201684.5185.8484.2985.311,089,609
1/29/201684.0085.1882.8185.011,528,187
1/28/201682.0083.9081.5983.25770,980
1/27/201681.2682.5481.0482.00988,223
1/26/201681.1182.2780.8581.70953,802
1/25/201681.3781.4380.5380.76862,269
1/22/201679.9481.4279.3881.331,372,673
1/21/201680.1880.7678.7279.251,446,482
1/20/201681.7182.3979.5380.192,033,352
1/19/201681.2682.4380.8782.231,704,349
1/15/201680.2981.2079.8280.541,471,655
1/14/201680.1981.8279.8781.321,152,586
1/13/201680.4281.1880.0180.251,830,845
1/12/201679.7779.7778.4679.601,526,175
1/11/201678.5979.3778.5879.151,846,519
1/8/201678.7279.1678.2578.381,581,323
1/7/201678.7879.4978.4978.721,421,447
1/6/201679.3780.0779.1379.592,098,595
1/5/201678.9680.1078.0179.951,259,081
1/4/201679.5079.6778.4279.141,408,290
12/31/201581.4381.6779.3480.19979,944
12/30/201581.5981.9381.2381.541,153,460
12/29/201580.9781.8880.7981.44878,147
12/28/201579.8080.6979.5980.66759,937
12/24/201579.8280.2379.7079.88327,910
12/23/201579.3580.1379.2780.01668,979
12/22/201578.8779.3077.9779.08891,385
12/21/201579.1679.6177.9878.661,086,140
12/18/201579.8779.9778.5078.881,607,592
12/17/201580.3080.6679.6979.951,156,071
12/16/201579.4981.0579.2280.891,057,360
12/15/201578.6679.8578.6679.12774,401
12/14/201578.3478.7277.3578.471,373,304
12/11/201578.6179.2578.2478.331,161,264
12/10/201580.1480.2778.6178.921,266,716
12/9/201580.3481.3579.7880.211,689,307
12/8/201581.0081.2280.0080.62857,661
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center