DTE ENERGY HOLDING $68.27

down -1.01


24/5/2013 04:24 PM  |  NYSE : DTE  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

DTE historical data

Date Open High Low Close Volume
5/23/2013 69.89 69.89 68.37 69.28 10874
5/22/2013 71.36 72.18 69.86 70.30 12472
5/21/2013 71.71 71.87 70.98 71.51 7901
5/20/2013 71.66 71.87 71.30 71.54 7345
5/17/2013 71.04 71.77 70.95 71.77 11131
5/16/2013 71.24 71.26 70.79 71.03 8812
5/15/2013 70.67 71.69 70.32 71.39 8836
5/14/2013 69.90 70.85 69.71 70.68 9458
5/13/2013 69.99 70.17 69.57 69.88 8954
5/10/2013 70.21 70.32 69.42 70.30 13077
5/9/2013 71.63 71.83 70.03 70.21 8958
5/8/2013 71.85 72.21 71.44 71.63 11518
5/7/2013 71.90 72.25 71.65 71.98 13097
5/6/2013 72.52 72.70 71.46 71.46 6140
5/3/2013 72.63 73.00 72.30 72.60 9835
5/2/2013 72.39 72.72 72.12 72.38 7723
5/1/2013 72.86 73.21 72.31 72.44 12374
4/30/2013 72.27 73.07 72.07 72.88 15299
4/29/2013 72.70 73.24 72.02 72.19 18602
4/26/2013 72.32 72.96 71.12 72.26 17063
4/25/2013 72.96 73.09 72.09 72.25 18639
4/24/2013 72.92 73.16 72.57 72.68 11238
4/23/2013 73.10 73.32 72.35 72.77 11433
4/22/2013 72.26 73.05 71.96 72.90 8918
4/19/2013 72.09 72.55 71.88 72.26 14314
4/18/2013 71.93 72.48 71.65 72.05 14097
4/17/2013 71.06 72.03 70.87 71.95 17377
4/16/2013 70.50 71.40 69.95 71.36 14504
4/15/2013 70.17 70.86 70.05 70.39 16306
4/12/2013 69.43 70.42 69.43 70.35 7667
4/11/2013 69.31 69.61 69.03 69.55 6441
4/10/2013 68.67 69.27 68.67 69.24 7871
4/9/2013 69.43 69.50 68.54 68.58 9611
4/8/2013 68.74 69.47 68.56 69.45 5096
4/5/2013 68.43 68.88 68.33 68.83 5614
4/4/2013 68.50 68.91 68.46 68.84 4633
4/3/2013 68.58 68.91 68.22 68.43 6450
4/2/2013 68.48 68.92 68.24 68.53 7912
4/1/2013 68.34 68.64 68.13 68.39 5923
3/28/2013 66.97 68.38 66.87 68.34 12413
3/27/2013 66.47 67.02 66.28 66.99 7959
3/26/2013 66.37 66.82 66.35 66.82 5792
3/25/2013 66.62 66.95 65.82 66.06 7195
3/22/2013 66.27 66.63 66.14 66.28 4423
3/21/2013 66.28 66.50 66.07 66.20 5533
3/20/2013 66.35 66.68 66.30 66.47 6275
3/19/2013 66.26 66.52 65.74 66.02 7788
3/18/2013 66.00 66.36 65.87 66.10 6162
3/15/2013 66.15 66.62 66.02 66.36 11611
3/14/2013 66.36 66.66 66.18 66.41 6788
3/13/2013 66.74 67.00 66.52 66.89 4665
3/12/2013 66.64 66.70 66.32 66.66 35714
3/11/2013 66.58 66.84 66.52 66.75 26480
3/8/2013 66.61 66.76 66.08 66.65 20523
3/7/2013 66.82 67.25 66.48 66.49 6886
3/6/2013 67.70 67.70 66.61 66.81 9779
3/5/2013 67.27 67.78 67.21 67.52 10663
3/4/2013 66.37 67.45 66.37 67.08 9765
3/1/2013 66.66 66.74 66.08 66.43 13169
2/28/2013 66.30 67.01 66.18 66.80 11832
2/27/2013 65.80 66.29 65.70 66.26 7699
2/26/2013 65.46 65.81 65.07 65.79 11907
2/25/2013 65.77 66.18 65.29 65.34 17156
2/22/2013 65.03 65.64 64.93 65.62 6149
2/21/2013 64.85 64.91 64.45 64.83 7673
2/20/2013 64.54 65.37 64.24 64.86 7459
2/19/2013 64.56 65.14 64.47 64.75 9772
2/15/2013 64.37 64.59 64.25 64.42 5883
2/14/2013 64.24 64.56 63.89 64.36 6990
2/13/2013 64.48 64.68 64.25 64.40 4074
2/12/2013 64.23 64.56 63.92 64.51 5526
2/11/2013 64.21 64.52 64.20 64.40 2610
2/8/2013 64.25 64.28 63.78 64.28 4806
2/7/2013 63.88 64.43 63.64 64.16 5375
2/6/2013 63.70 64.09 63.35 64.04 5587
2/5/2013 63.84 64.28 63.76 63.87 6808
2/4/2013 63.84 63.84 63.54 63.64 4062
2/1/2013 63.49 63.99 63.36 63.97 5613
1/31/2013 63.31 63.48 63.06 63.31 6318
1/30/2013 62.85 63.43 62.70 63.37 6363
1/29/2013 62.47 62.86 62.35 62.85 6237
1/28/2013 62.94 62.94 62.12 62.46 3860
1/25/2013 62.63 62.79 62.11 62.75 3858
1/24/2013 62.47 62.98 62.38 62.50 4052
1/23/2013 62.50 62.50 62.05 62.34 6236
1/22/2013 61.87 62.65 61.81 62.65 4975
1/18/2013 61.41 61.91 61.20 61.90 7083
1/17/2013 61.17 61.56 61.06 61.28 4171
1/16/2013 61.18 61.50 60.91 61.01 3916
1/15/2013 61.24 61.35 60.86 61.33 5474
1/14/2013 61.37 61.59 61.21 61.31 3442
1/11/2013 61.37 61.56 61.22 61.46 3493
1/10/2013 61.15 61.48 60.81 61.41 6249
1/9/2013 60.74 60.79 60.33 60.79 6773
1/8/2013 60.91 61.19 60.66 60.71 7289
1/7/2013 61.38 61.55 60.86 60.95 4098
1/4/2013 61.43 61.77 61.24 61.64 5818
1/3/2013 61.45 61.76 61.19 61.43 5481
1/2/2013 60.83 61.48 60.49 61.48 6624
12/31/2012 59.21 60.08 58.86 60.05 9164
Marketplace
Trading Center