$79.23 -0.30 (%) DTE Energy Co - NYSE

May. 29, 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
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
3/12/201577.8678.7877.6878.451,605,532
3/11/201578.8279.1678.1378.15840,495
3/10/201578.2879.5578.1578.781,119,954
3/9/201578.4579.0478.0278.471,114,887
3/6/201580.1580.3878.0078.411,157,727
3/5/201580.9081.4780.6981.14788,675
3/4/201580.5280.7680.3080.581,059,158
3/3/201580.2880.9479.8180.721,542,696
3/2/201581.9182.0179.8780.441,195,648
2/27/201582.1782.2281.6282.031,074,272
2/26/201582.9683.1781.8481.961,236,067
2/25/201584.3184.3182.6582.76951,287
2/24/201583.6984.8983.5084.201,049,756
2/23/201583.3183.9283.1583.90966,575
2/20/201583.4983.7182.0283.201,311,395
2/19/201584.9784.9783.1683.401,100,702
2/18/201582.0684.5081.8884.501,873,684
2/17/201581.4182.9481.2681.912,444,061
2/13/201584.5284.5280.6381.562,446,272
2/12/201584.7084.8883.7883.991,529,899
2/11/201586.2386.3184.5184.70946,623
2/10/201584.9186.7884.9186.70971,171
2/9/201585.0885.8084.5284.911,070,650
2/6/201589.3689.8884.8385.251,240,847
2/5/201589.1289.6688.2789.57956,700
2/4/201589.9289.9588.3788.621,018,154
2/3/201590.2090.8289.6490.031,075,980
2/2/201589.8690.7888.9390.48749,148
1/30/201591.2091.5189.5689.66885,895
1/29/201590.2391.7489.7591.54572,612
1/28/201591.1692.2789.9590.23698,946
1/27/201590.7191.7090.5991.30544,489
1/26/201591.0291.0289.9890.93711,740
1/23/201590.9891.6690.7791.24444,203
1/22/201590.9891.4290.0390.70539,382
1/21/201589.7690.9889.0790.87668,609
1/20/201590.2590.3589.1490.08698,479
1/16/201588.8090.0588.5589.96663,812
1/15/201588.6389.1888.0388.97799,869
1/14/201586.4488.2686.4288.16754,695
1/13/201587.4588.7286.5787.22645,642
1/12/201587.1987.4186.0286.73840,558
1/9/201587.4687.6086.2986.80675,016
1/8/201587.3587.9087.0787.45681,220
1/7/201586.3187.3885.6987.05932,948
1/6/201586.4587.8285.9686.031,234,169
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center