$93.38 +0.79 (%) DTE Energy Co - New York Stock Exchange, Inc.

Aug. 29, 2016 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DTE historical data

Date Open High Low Close Volume
8/26/201695.2495.6492.4992.59876,914
8/25/201694.9395.3894.6695.16687,745
8/24/201694.4394.9793.8094.93738,723
8/23/201695.2095.5794.5994.61584,814
8/22/201694.9095.4194.6495.12445,775
8/19/201696.2896.5494.2494.701,443,409
8/18/201694.9496.6894.9496.682,067,050
8/17/201693.2395.4192.6895.071,824,244
8/16/201694.5094.5093.3293.681,349,869
8/15/201696.3896.6394.7294.76716,601
8/12/201696.2296.9796.2196.38706,888
8/11/201695.6495.9495.2795.88702,895
8/10/201695.6095.7995.0695.57583,395
8/9/201695.1895.7794.7895.30571,872
8/8/201695.2495.9594.6195.09761,138
8/5/201696.6896.7294.9195.101,101,610
8/4/201696.6797.6596.5396.92587,761
8/3/201698.0298.2296.2496.67891,579
8/2/201698.1898.4497.6298.141,402,958
8/1/201697.3898.2697.2598.181,687,085
7/29/201697.0297.6897.0297.522,480,636
7/28/201697.2797.6896.9597.101,835,379
7/27/201698.0398.1196.5797.231,282,678
7/26/201699.1899.2997.8898.001,255,874
7/25/201699.1299.4098.5398.821,223,089
7/22/201698.2999.7098.1899.41956,462
7/21/201697.2598.4896.9698.36729,116
7/20/201698.0098.2997.3597.53427,748
7/19/201698.0698.4097.5998.05562,689
7/18/201697.8698.4097.7997.98556,369
7/15/201697.2697.8097.1097.661,001,317
7/14/201697.4997.9896.8797.091,159,331
7/13/201698.1898.4797.8798.10965,145
7/12/201698.1598.6797.3297.68712,643
7/11/201698.7599.0297.6698.96497,453
7/8/201697.8999.1797.0299.14841,869
7/7/201699.69100.0297.9498.19752,425
7/6/2016100.14100.4599.3499.951,038,494
7/5/201699.38100.2699.27100.101,038,717
7/1/201699.64100.0098.2799.281,142,924
6/30/201697.2899.1397.0699.121,432,014
6/29/201697.1497.5796.7497.10813,466
6/28/201696.4996.9095.4196.791,277,754
6/27/201695.3696.9595.3696.491,479,067
6/24/201693.4596.5393.3595.581,862,690
6/23/201693.9194.0893.2894.06867,197
6/22/201694.2794.2793.5893.75677,448
6/21/201693.9194.6193.3594.03614,083
6/20/201694.2994.4993.0993.91817,497
6/17/201694.0794.4993.3394.381,271,266
6/16/201692.7894.1692.7893.94919,469
6/15/201695.0395.0393.5694.00835,051
6/14/201693.9295.0393.4394.981,011,094
6/13/201694.0094.3793.7193.83775,943
6/10/201693.9994.4493.5393.91669,930
6/9/201693.3994.2393.3594.05939,456
6/8/201692.7193.4692.3793.38606,722
6/7/201692.7993.2692.5192.70546,912
6/6/201692.8393.1492.1492.59633,867
6/3/201692.0093.2791.9492.83641,654
6/2/201690.9191.1190.0291.11528,878
6/1/201690.6091.1490.4291.12698,311
5/31/201690.0490.7789.8390.681,127,767
5/27/201689.8190.2489.4490.21564,953
5/26/201688.7589.9088.4389.72604,292
5/25/201689.0089.1088.3688.69757,072
5/24/201688.1089.3588.0089.22687,844
5/23/201688.7088.7987.6987.75478,025
5/20/201688.9788.9788.1288.69774,000
5/19/201687.3988.6886.8188.65629,803
5/18/201688.5289.6887.3487.72960,143
5/17/201690.6090.7688.7089.12789,535
5/16/201690.7191.0390.1690.88480,991
5/13/201691.2991.4190.3790.87532,997
5/12/201690.8191.5790.2491.33628,135
5/11/201690.4190.8289.6790.69764,991
5/10/201690.6490.7990.0590.28793,771
5/9/201690.2390.4989.8190.341,151,907
5/6/201691.0891.0889.5690.041,338,267
5/5/201690.9592.3290.7191.10953,267
5/4/201689.5191.9589.5191.211,091,050
5/3/201690.0490.5489.2989.70894,115
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center