$85.75 +0.27 (%) DTE Energy Co - NYSE

Dec. 19, 2014 | 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
12/19/201485.7486.4985.4085.751,872,740
12/18/201483.8685.4883.4785.48828,031
12/17/201482.3083.9982.3083.751,167,703
12/16/201481.6283.4781.1382.07910,648
12/15/201482.2182.7680.9181.541,226,969
12/12/201482.9483.8381.8581.89936,284
12/11/201481.7983.7381.6082.73886,985
12/10/201483.3684.2281.9281.981,239,608
12/9/201482.4683.5782.3183.311,100,339
12/8/201482.1483.4381.9782.691,332,862
12/5/201482.1982.7581.6982.00710,773
12/4/201482.4882.9182.0082.65896,873
12/3/201482.1982.5481.5382.45950,112
12/2/201481.2382.3880.7182.27988,967
12/1/201481.0682.3480.8181.541,182,912
11/28/201481.0882.1580.7281.46553,951
11/26/201480.6380.9680.3080.67677,693
11/25/201480.6480.6479.8980.39627,328
11/24/201480.7981.0480.4280.531,088,141
11/21/201481.2581.4679.8080.651,220,447
11/20/201481.1281.2580.4280.64953,776
11/19/201481.2281.5580.6881.211,130,665
11/18/201481.3981.9480.6781.511,795,772
11/17/201479.5981.1379.5981.101,020,353
11/14/201479.8080.2279.5479.871,030,725
11/13/201481.1281.4879.6279.781,650,070
11/12/201482.0782.2480.6280.901,580,019
11/11/201483.6183.6782.4582.791,170,296
11/10/201483.0583.9182.8383.85720,537
11/7/201482.7383.3482.5083.31850,331
11/6/201483.8983.8982.1682.672,235,984
11/5/201482.9584.4282.4884.161,896,383
11/4/201482.9483.4782.1782.39643,631
11/3/201482.3682.9982.2882.80967,685
10/31/201482.3382.3381.4782.161,135,043
10/30/201480.2282.0180.1381.991,355,404
10/29/201480.4581.0979.3380.051,431,288
10/28/201480.6481.2180.1081.201,530,702
10/27/201480.0081.1580.0080.611,482,166
10/24/201480.1280.9679.8680.201,547,846
10/23/201480.3580.8579.8380.001,238,204
10/22/201479.9780.7879.5979.86969,068
10/21/201479.1379.8578.7779.751,386,653
10/20/201477.0078.7477.0078.641,372,583
10/17/201477.0577.4275.7676.982,901,094
10/16/201477.3077.7276.4376.882,571,780
10/15/201479.5680.2576.3577.901,690,199
10/14/201479.3880.2078.8279.512,131,219
10/13/201478.6879.8878.4478.901,290,043
10/10/201478.2879.3678.1478.731,549,027
10/9/201479.2980.2077.8077.871,966,371
10/8/201476.9579.2476.9579.101,696,097
10/7/201476.6777.7076.6377.02843,653
10/6/201476.9277.3776.4976.85614,047
10/3/201476.4176.9675.8676.87860,746
10/2/201476.1976.9576.0676.27912,238
10/1/201476.2277.2176.0876.28834,696
9/30/201476.0676.8175.7176.08992,121
9/29/201475.2476.0375.0575.96671,839
9/26/201475.5175.7974.6275.48593,886
9/25/201475.8776.1975.3075.381,108,471
9/24/201476.0476.0475.2375.76861,616
9/23/201475.6576.0575.4175.86935,419
9/22/201476.1576.5275.6275.80943,695
9/19/201476.0576.4275.8076.301,195,022
9/18/201476.6177.0675.4075.75745,081
9/17/201476.9477.2676.1276.59546,553
9/16/201476.0477.2475.9276.90583,585
9/15/201475.8976.3475.7576.04492,919
9/12/201476.9276.9975.3275.571,289,898
9/11/201476.8177.3576.4277.24520,199
9/10/201477.7977.9676.9977.32774,023
9/9/201478.4578.4577.8577.87716,722
9/8/201478.8978.8978.0678.45662,436
9/5/201477.7978.8577.7978.83656,219
9/4/201477.7277.8877.1977.75596,131
9/3/201477.5577.9777.3477.74700,773
9/2/201478.1378.3076.9777.42878,936
8/29/201477.9478.2677.7178.25827,477
8/28/201476.8977.9476.6077.91817,890
8/27/201476.5076.9876.4376.93789,344
8/26/201477.6077.7876.2876.31782,472
8/25/201477.0777.5676.8577.45790,064
8/22/201477.3877.6276.4476.89821,261
8/21/201477.2577.8277.1477.33984,283
8/20/201477.1577.4276.6877.36669,999
8/19/201476.3577.2976.1577.24619,491
8/18/201476.4776.7676.0976.30987,992
8/15/201476.0076.5575.6276.361,150,872
8/14/201475.4275.9475.2275.92660,140
8/13/201474.6175.2474.3975.13619,783
8/12/201474.4074.7674.2474.39774,294
8/11/201474.7675.1674.4074.63592,001
8/8/201473.3374.7772.9574.721,028,689
8/7/201472.5173.5772.5173.071,482,396
8/6/201471.7872.4871.6072.072,854,201
8/5/201473.2273.6071.8872.111,111,128
8/4/201474.1874.3072.4473.541,392,948
8/1/201473.6074.6873.4574.13843,259
7/31/201475.3875.4873.7473.821,107,915
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center