$77.03 +0.99 (%) DTE Energy Co - NYSE

Sep. 16, 2014 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DTE historical data

Date Open High Low Close Volume
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
5/30/201475.4776.1775.3076.12680,898
5/29/201475.7075.7674.9575.37705,256
5/28/201475.3675.7475.1875.36910,966
5/27/201475.3675.7375.1175.28820,535
5/23/201475.1375.3674.8674.88520,896
5/22/201474.3775.2074.3775.15492,795
5/21/201474.5174.6674.0774.36606,298
5/20/201474.7875.2973.9974.46931,252
5/19/201476.3176.3174.6774.70951,289
5/16/201475.8776.4675.5076.44920,494
5/15/201476.2976.4775.6975.85871,050
5/14/201476.2777.0575.9376.15722,923
5/13/201475.8776.6275.8576.141,150,462
5/12/201476.7877.0075.7375.98846,946
5/9/201477.8178.1976.5276.631,000,510
5/8/201479.2479.4577.6677.97997,752
5/7/201477.9179.4377.7879.321,152,675
5/6/201477.6878.3077.4277.791,010,870
5/5/201476.9977.9476.9577.93929,565
5/2/201477.8378.0076.5377.001,301,002
5/1/201478.2978.4077.4378.19976,013
4/30/201477.7678.3377.5678.141,258,996
4/29/201478.1478.3977.4277.671,052,484
4/28/201478.3578.5877.5078.011,237,471
4/25/201478.2578.7077.6078.381,761,906
4/24/201476.9377.1976.2777.151,090,267
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center