$83.72 -0.36 (%) DTE Energy Co - NYSE

Feb. 12, 2016 | 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
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
12/7/201580.3281.2080.0281.181,071,380
12/4/201578.7680.8078.5380.531,352,183
12/3/201578.7078.9677.9578.271,682,918
12/2/201580.4080.5178.6178.681,350,814
12/1/201580.9481.0580.0080.671,166,296
11/30/201580.1981.1280.1480.491,307,649
11/27/201579.8880.6279.5980.17297,639
11/25/201580.2180.2179.4879.88590,633
11/24/201580.1580.4079.3680.21922,006
11/23/201581.3481.6780.3680.53650,042
11/20/201581.2981.8981.0281.381,453,067
11/19/201580.3481.3880.0780.931,092,576
11/18/201579.2980.0378.2679.881,571,453
11/17/201580.8081.4479.3279.55843,458
11/16/201579.3981.1079.3681.061,119,770
11/13/201580.2180.8079.3379.53919,662
11/12/201580.7681.5479.8080.03965,304
11/11/201580.3481.0380.1781.001,100,976
11/10/201579.4680.4179.2280.201,183,530
11/9/201579.0079.7778.7179.301,444,009
11/6/201581.7381.8179.1979.392,058,965
11/5/201582.5383.4882.3883.001,225,793
11/4/201582.4683.1882.2582.71676,942
11/3/201581.7882.5281.4782.46851,842
11/2/201581.6082.2781.1282.16834,255
10/30/201581.3882.0780.9881.59761,301
10/29/201581.6682.1480.1281.15908,377
10/28/201583.4783.8281.3282.17974,413
10/27/201583.2383.6482.7183.49797,459
10/26/201583.5783.6782.3383.50965,034
10/23/201584.2285.3682.9883.33966,519
10/22/201583.9385.0483.7784.87860,297
10/21/201584.2584.6483.6083.78707,952
10/20/201583.1484.2083.0683.82587,736
10/19/201583.4483.6782.8483.64807,747
10/16/201583.6683.9883.0083.35809,705
10/15/201582.1083.5181.6683.261,151,096
10/14/201581.5082.2781.1581.76726,362
10/13/201581.3782.2181.0381.351,017,878
10/12/201581.3582.1381.1781.60708,901
10/9/201581.2781.3980.8081.14830,881
10/8/201580.2081.5080.0081.37655,246
10/7/201580.8980.9880.0880.36850,161
10/6/201580.9381.1880.1780.721,142,416
10/5/201581.0081.3280.0981.12824,130
10/2/201580.2280.6079.0280.601,014,853
10/1/201580.4980.6378.3979.371,227,613
9/30/201578.7980.4778.5280.371,574,561
9/29/201578.9279.1777.7478.231,926,483
9/28/201579.2779.7578.6878.771,365,006
9/25/201578.9880.3978.3979.271,614,897
9/24/201577.9978.8677.8178.761,054,193
9/23/201577.3778.4576.9278.331,114,608
9/22/201577.5978.0977.0777.271,048,131
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center