$97.10 +0.31 (%) DTE Energy Co - New York Stock Exchange, Inc.

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DTE historical data

Date Open High Low Close Volume
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
4/6/201688.9389.2488.4388.99790,387
4/5/201690.5090.7288.9289.051,298,596
4/4/201691.0591.2389.8490.72939,026
4/1/201690.6291.2089.9491.051,111,045
3/31/201690.7290.9390.1990.661,087,045
3/30/201690.9391.0090.2590.72679,731
3/29/201689.2690.9188.9490.87891,304
3/28/201689.5090.0388.9189.28594,727
3/24/201688.9989.6288.7489.46739,905
3/23/201688.4489.7187.9289.39956,134
3/22/201688.8089.3188.2688.37846,855
3/21/201688.4989.3187.7288.91688,271
3/18/201689.6789.7988.6288.912,058,862
3/17/201689.1089.7188.3189.461,432,060
3/16/201687.9689.7287.3289.481,148,699
3/15/201687.7588.7287.6988.37692,460
3/14/201688.1588.5387.6388.06603,632
3/11/201688.4888.8387.8588.25951,797
3/10/201687.7088.3287.1988.00810,859
3/9/201688.3388.5887.5987.931,117,113
3/8/201686.2287.6085.7387.261,489,740
3/7/201684.5386.1884.3986.171,258,374
3/4/201683.5885.0883.2784.86918,506
3/3/201684.2584.2582.6084.011,183,760
3/2/201683.4684.1581.7584.061,067,063
3/1/201684.6184.8083.1583.831,358,802
2/29/201684.2085.0184.0184.121,250,134
2/26/201686.4686.7384.2684.291,152,868
2/25/201686.3387.0486.0086.97568,924
2/24/201685.6986.3985.2086.06685,867
2/23/201684.9786.0584.7285.76663,957
2/22/201685.0285.7584.6985.39800,577
2/19/201684.9585.2184.1184.72873,455
2/18/201684.3785.6984.0485.14997,885
2/17/201684.5584.8383.5784.221,315,108
2/16/201683.6484.6383.2384.541,353,725
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center