$82.81 -0.01 (%) DTE Energy Co - NYSE

Apr. 24, 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
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
1/5/201586.9187.2885.8286.161,101,157
1/2/201586.8387.2485.9887.01873,488
12/31/201488.3788.5086.2586.371,096,391
12/30/201489.8189.8387.8287.97714,875
12/29/201489.1990.7789.0890.181,082,076
12/26/201488.0089.4388.0089.32881,123
12/24/201486.4888.1586.4887.94457,226
12/23/201486.5486.8686.2186.41700,178
12/22/201485.7586.2485.2086.23730,956
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center