$79.09 -1.27 (%) DTE Energy Co - NYSE

Aug. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DTE historical data

Date Open High Low Close Volume
8/4/201580.0780.3378.9779.091,022,366
8/3/201580.5081.1479.9780.36813,169
7/31/201579.9181.2779.9180.46881,846
7/30/201579.0379.9578.9079.551,045,338
7/29/201578.4679.3877.9079.311,107,966
7/28/201578.5778.7878.1978.621,365,355
7/27/201577.3479.3077.3278.681,433,050
7/24/201576.5478.0476.5477.361,805,850
7/23/201576.8677.0675.5976.17943,541
7/22/201576.7677.5276.6177.14774,748
7/21/201577.4177.5676.3476.66809,634
7/20/201577.4477.4476.5877.411,015,047
7/17/201578.2378.4977.5077.511,212,612
7/16/201577.6878.6777.4878.54770,565
7/15/201577.1277.5776.6377.50779,899
7/14/201577.2577.8376.9477.10632,363
7/13/201577.8177.9076.7577.26983,998
7/10/201577.7178.4076.5077.51971,596
7/9/201578.1778.4676.7276.861,190,706
7/8/201578.2678.8877.8577.961,402,288
7/7/201576.9278.9076.6078.562,166,659
7/6/201576.0876.6475.8276.471,334,307
7/2/201575.6276.4175.3976.221,327,682
7/1/201574.7575.2674.5375.241,050,894
6/30/201574.9375.0074.4374.641,447,912
6/29/201575.0075.8574.6074.641,684,205
6/26/201573.7074.9773.3974.962,025,383
6/25/201574.0074.1873.6873.89985,102
6/24/201574.3874.6873.7573.85941,208
6/23/201575.1575.2574.0374.36895,800
6/22/201575.8475.9975.1175.39605,707
6/19/201576.0776.4175.6375.691,775,744
6/18/201575.0276.2875.0276.051,140,507
6/17/201574.0875.1374.0174.981,228,313
6/16/201573.6374.1573.2374.10949,940
6/15/201574.0674.3473.5473.78915,070
6/12/201574.4174.8074.0674.08778,089
6/11/201574.8675.3074.4574.811,304,091
6/10/201574.9675.3074.5075.031,461,646
6/9/201574.4574.8574.3474.521,479,663
6/8/201574.9475.1474.5174.531,127,297
6/5/201575.9476.0474.8274.941,838,914
6/4/201576.3677.1176.2576.681,530,492
6/3/201577.7077.9876.1276.671,128,384
6/2/201578.8778.9077.3377.841,105,604
6/1/201579.3379.7279.0679.26666,201
5/29/201579.5279.7479.0079.23868,053
5/28/201579.3279.7778.9879.53776,181
5/27/201579.4179.5178.9479.201,175,288
5/26/201579.5979.5978.7979.16680,195
5/22/201579.5179.8778.9979.61636,245
5/21/201579.6579.8979.0879.66565,774
5/20/201579.5980.2979.3679.72752,160
5/19/201579.3579.9479.1079.53702,725
5/18/201578.7979.7678.7979.73891,266
5/15/201578.3479.2478.2279.141,834,834
5/14/201577.6878.3777.4978.091,014,509
5/13/201578.4878.9276.7877.191,402,675
5/12/201578.2578.7277.7178.26994,092
5/11/201579.0280.1078.7078.78863,308
5/8/201579.3079.8778.8579.211,220,173
5/7/201578.2579.0478.2278.39956,565
5/6/201578.6879.0177.1977.951,475,386
5/5/201580.6680.6678.5878.69978,821
5/4/201580.2781.2980.1080.61649,560
5/1/201579.8280.1179.1580.08906,810
4/30/201581.0681.0679.1979.631,497,649
4/29/201581.1581.4980.5881.29960,024
4/28/201581.1281.9980.7481.87847,467
4/27/201583.1983.3281.2581.471,232,564
4/24/201581.9383.6680.6782.811,406,265
4/23/201582.0382.9381.9182.821,403,023
4/22/201581.8982.1081.1881.92827,247
4/21/201582.1782.7180.8681.17670,831
4/20/201580.9082.8380.9082.03869,485
4/17/201580.3481.3980.3480.70671,322
4/16/201581.3081.3480.1180.94851,889
4/15/201581.4682.2781.4481.481,035,572
4/14/201581.0781.6080.9381.42841,155
4/13/201581.7481.8381.0081.051,006,841
4/10/201581.8182.2881.2681.73772,349
4/9/201581.8581.8680.8881.39990,834
4/8/201582.0282.3681.2481.81981,074
4/7/201583.2983.3982.0682.151,199,471
4/6/201582.3384.2782.1683.381,859,888
4/2/201581.3582.3681.1782.081,520,461
4/1/201580.6281.3879.6881.38777,181
3/31/201580.2881.3580.1580.691,205,369
3/30/201580.3481.0379.9580.73665,447
3/27/201579.4180.5479.2280.161,291,951
3/26/201579.6580.2678.9779.451,585,703
3/25/201580.5580.9579.5179.54922,136
3/24/201581.2081.7880.3680.38771,805
3/23/201581.4082.0081.3081.39848,772
3/20/201580.0081.6979.8281.572,395,692
3/19/201579.9480.8279.5179.581,410,001
3/18/201578.6480.7378.3780.202,156,060
3/17/201578.7079.1478.1778.621,153,553
3/16/201578.2079.5177.9878.971,249,258
3/13/201578.3578.3876.8477.721,423,496
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!