$95.13 +1.52 (%) DTE Energy Co - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201694.3695.4094.0595.131,847,535
12/1/201692.4993.6692.1993.611,568,463
11/30/201694.4794.6993.0693.091,260,354
11/29/201695.2896.5295.2295.80765,363
11/28/201694.3896.0494.1695.801,075,685
11/25/201692.8594.2492.8594.03434,756
11/23/201692.8293.8792.4692.66870,503
11/22/201693.0394.2592.5093.831,592,547
11/21/201691.5792.3091.3592.28773,393
11/18/201691.6392.2290.9191.22877,234
11/17/201691.5592.3191.3791.68723,526
11/16/201693.4594.0991.3191.961,269,622
11/15/201691.8893.9291.8693.391,745,368
11/14/201690.6991.7990.0191.381,379,953
11/11/201691.0692.5490.7190.97812,703
11/10/201692.2092.2389.6691.281,757,188
11/9/201694.7594.7592.2692.371,375,515
11/8/201695.4896.7895.1196.151,009,438
11/7/201693.6195.3392.7595.29825,063
11/4/201693.8594.7193.0793.091,069,156
11/3/201692.7993.6892.4493.27706,895
11/2/201694.2294.2292.4593.18907,984
11/1/201696.0096.0094.1594.29949,207
10/31/201694.3596.5494.1796.011,492,263
10/28/201693.6694.4293.3993.941,048,267
10/27/201693.4394.0393.0793.691,655,626
10/26/201694.5494.6793.0893.901,204,791
10/25/201692.8694.0292.8393.991,152,508
10/24/201693.1193.5092.4993.14969,780
10/21/201692.1693.1392.1692.75956,871
10/20/201693.0093.8592.7193.111,181,832
10/19/201692.9193.0792.1692.76826,530
10/18/201692.9293.2291.8092.841,239,579
10/17/201692.2692.6691.9792.391,252,096
10/14/201692.4892.8191.9292.001,144,518
10/13/201691.8293.1291.6692.731,978,568
10/12/201691.4692.2091.2491.751,218,700
10/11/201692.1692.2991.4091.601,520,657
10/10/201692.0592.6091.9192.351,391,548
10/7/201692.8493.4491.7991.812,191,820
10/6/201691.4492.6290.9292.222,443,445
10/5/201691.5692.6190.7591.822,664,086
10/4/201692.7492.7890.7991.212,700,123
10/3/201693.4593.5791.8792.841,872,646
9/30/201693.4494.8593.4493.673,205,672
9/29/201694.3994.3992.9693.052,965,100
9/28/201695.4495.5294.0494.881,298,583
9/27/201697.0397.6094.9595.071,812,264
9/26/201696.7797.2596.3996.63787,922
9/23/201696.1497.2595.5896.851,135,841
9/22/201696.1396.5695.5596.16890,972
9/21/201693.7995.9493.7995.851,241,945
9/20/201694.8095.0093.8893.89744,910
9/19/201693.8094.4793.6194.40939,090
9/16/201692.0893.6891.5793.561,513,406
9/15/201691.6292.4491.1192.32972,461
9/14/201691.5192.4491.1992.351,570,008
9/13/201692.3992.3990.6191.351,023,675
9/12/201691.1692.8090.9292.561,194,503
9/9/201694.0994.0990.9591.001,113,548
9/8/201694.0794.8393.8694.50951,481
9/7/201694.0594.6493.4594.541,005,554
9/6/201693.5594.8093.4794.16818,167
9/2/201692.2493.3992.0293.20837,924
9/1/201692.7592.9191.9792.21878,573
8/31/201692.5993.0492.2492.901,089,476
8/30/201693.6493.9992.3392.49546,053
8/29/201692.9193.7192.9193.52848,910
8/26/201695.2495.6492.4992.59876,914
8/25/201694.9395.3894.6695.16687,745
8/24/201694.4394.9793.8094.93738,723
8/23/201695.2095.5794.5994.61584,814
8/22/201694.9095.4194.6495.12445,775
8/19/201696.2896.5494.2494.701,443,409
8/18/201694.9496.6894.9496.682,067,050
8/17/201693.2395.4192.6895.071,824,244
8/16/201694.5094.5093.3293.681,349,869
8/15/201696.3896.6394.7294.76716,601
8/12/201696.2296.9796.2196.38706,888
8/11/201695.6495.9495.2795.88702,895
8/10/201695.6095.7995.0695.57583,395
8/9/201695.1895.7794.7895.30571,872
8/8/201695.2495.9594.6195.09761,138
8/5/201696.6896.7294.9195.101,101,610
8/4/201696.6797.6596.5396.92587,761
8/3/201698.0298.2296.2496.67891,579
8/2/201698.1898.4497.6298.141,402,958
8/1/201697.3898.2697.2598.181,687,085
7/29/201697.0297.6897.0297.522,480,636
7/28/201697.2797.6896.9597.101,835,379
7/27/201698.0398.1196.5797.231,282,678
7/26/201699.1899.2997.8898.001,255,874
7/25/201699.1299.4098.5398.821,223,089
7/22/201698.2999.7098.1899.41956,462
7/21/201697.2598.4896.9698.36729,116
7/20/201698.0098.2997.3597.53427,748
7/19/201698.0698.4097.5998.05562,689
7/18/201697.8698.4097.7997.98556,369
7/15/201697.2697.8097.1097.661,001,317
7/14/201697.4997.9896.8797.091,159,331
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center