$97.52 +0.42 (%) DTE Energy Co - New York Stock Exchange, Inc.

Jul. 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
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
7/13/201698.1898.4797.8798.10965,145
7/12/201698.1598.6797.3297.68712,643
7/11/201698.7599.0297.6698.96497,453
7/8/201697.8999.1797.0299.14841,869
7/7/201699.69100.0297.9498.19752,425
7/6/2016100.14100.4599.3499.951,038,494
7/5/201699.38100.2699.27100.101,038,717
7/1/201699.64100.0098.2799.281,142,924
6/30/201697.2899.1397.0699.121,432,014
6/29/201697.1497.5796.7497.10813,466
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center