$79.75 +1.11 (%) DTE Energy Co - NYSE

Oct. 21, 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
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
7/30/201476.5977.0175.2175.401,479,061
7/29/201476.9577.4076.5076.651,642,472
7/28/201475.7377.2175.7277.03797,385
7/25/201476.6276.9675.6276.001,046,394
7/24/201476.5977.3076.2877.261,479,519
7/23/201476.1876.5875.7876.571,365,524
7/22/201476.2476.2475.7276.09716,030
7/21/201476.6876.6875.8075.921,036,228
7/18/201476.1576.7775.5976.57763,481
7/17/201475.8976.4075.7675.841,209,591
7/16/201476.2276.2575.3976.19691,254
7/15/201475.4676.1875.3776.061,407,085
7/14/201476.0176.2975.3975.40656,311
7/11/201476.1876.4975.8475.91626,243
7/10/201475.3476.4075.2576.36956,979
7/9/201475.9176.1875.1175.42966,862
7/8/201475.2776.1875.0875.97671,080
7/7/201475.2275.8775.1075.40981,090
7/3/201475.3175.3374.7475.11877,003
7/2/201476.9577.1075.3675.681,308,332
7/1/201477.9678.1077.1177.191,420,115
6/30/201477.8078.2077.4777.871,921,869
6/27/201477.5978.0877.2777.74946,050
6/26/201477.9078.0577.1777.741,353,448
6/25/201477.3678.1877.3678.04822,700
6/24/201477.3377.9877.3077.71461,548
6/23/201477.6177.9777.0477.47548,578
6/20/201477.9678.0577.5477.63998,317
6/19/201477.0877.7276.8577.67931,924
6/18/201474.9276.8774.8876.84880,175
6/17/201474.9475.2574.5774.97628,473
6/16/201474.4475.7274.3575.25959,126
6/13/201474.1074.7473.6974.47639,623
6/12/201473.6774.2272.7674.18857,351
6/11/201474.9075.1474.1974.21877,803
6/10/201475.4175.4974.9275.10735,602
6/9/201475.9376.2175.4275.52995,084
6/6/201476.6077.0676.2076.24611,589
6/5/201476.6276.8276.1076.54757,429
6/4/201476.1176.3675.8076.22661,827
6/3/201476.0076.4675.7676.22597,227
6/2/201475.9876.4375.7976.18543,348
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center