DTE Energy Company (DTE)

56.56 +0.11  +0.19%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

DTE Energy Company Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 56.45 56.80 56.42 56.56 533440
May 24, 2012 55.94 56.46 55.87 56.45 737092
May 23, 2012 55.97 56.33 55.56 55.90 881059
May 22, 2012 55.87 56.34 55.70 56.15 773376
May 21, 2012 55.13 55.76 55.00 55.73 786035
May 18, 2012 55.23 55.54 54.95 55.06 921683
May 17, 2012 56.00 56.00 55.04 55.07 961185
May 16, 2012 55.89 56.05 55.63 55.89 548547
May 15, 2012 56.50 56.56 55.58 55.84 1170859
May 14, 2012 55.85 56.43 55.82 56.28 831452
May 11, 2012 56.20 56.64 56.05 56.34 446930
May 10, 2012 55.88 56.48 55.79 56.34 807838
May 9, 2012 55.23 55.75 55.19 55.58 1158963
May 8, 2012 55.23 55.89 55.17 55.69 924965
May 7, 2012 55.71 55.86 55.38 55.48 862153
May 4, 2012 55.91 56.44 55.69 55.76 1007415
May 3, 2012 56.15 56.73 56.05 56.15 664931
May 2, 2012 56.66 56.66 56.14 56.31 740012
May 1, 2012 56.49 57.00 56.09 56.80 877342
April 30, 2012 56.40 56.78 56.22 56.38 1057231
April 27, 2012 56.50 56.65 55.84 56.40 762011
April 26, 2012 56.20 56.60 55.86 56.53 900076
April 25, 2012 56.24 56.43 55.85 56.24 839126
April 24, 2012 55.39 56.02 55.35 55.98 860023
April 23, 2012 55.13 55.32 54.90 55.27 891342
April 20, 2012 54.90 55.65 54.74 55.46 1253787
April 19, 2012 55.14 55.14 54.53 54.72 1004561
April 18, 2012 55.09 55.34 54.91 55.13 864042
April 17, 2012 55.32 55.43 54.72 55.36 704121
April 16, 2012 54.49 55.15 54.38 55.01 961410
April 13, 2012 54.37 54.84 54.25 54.25 1493685
April 12, 2012 54.10 54.58 53.70 54.52 755434
April 11, 2012 54.24 54.24 53.88 54.12 1055470
April 10, 2012 54.31 54.34 53.72 53.83 1291523
April 9, 2012 54.32 54.68 54.26 54.48 982466
April 5, 2012 55.00 55.03 54.61 54.78 627743
April 4, 2012 54.85 55.32 54.80 55.19 894304
April 3, 2012 55.29 55.43 54.81 55.22 1400445
April 2, 2012 55.05 55.60 54.92 55.20 1305132
March 30, 2012 55.10 55.35 54.84 55.03 1223029
March 29, 2012 54.62 54.95 54.32 54.86 1442984
March 28, 2012 55.36 55.55 54.57 54.82 908572
March 27, 2012 55.43 55.62 55.20 55.34 1220691
March 26, 2012 55.26 55.53 55.16 55.44 2093236
March 23, 2012 54.29 54.72 54.25 54.66 1392432
March 22, 2012 54.06 54.25 53.87 54.18 1274157
March 21, 2012 54.58 54.73 54.23 54.23 806084
March 20, 2012 55.05 55.19 54.41 54.58 685434
March 19, 2012 55.05 55.19 54.58 54.67 994374
March 16, 2012 54.71 55.11 54.43 55.04 1653816
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

DTE News

$DTE $T $S Deutsche Telekom CEO Says T-Mobile USA Merger Is Option http://stks.co/3yiX
about 5 days ago by DrNick
watchlist - Short:$WWW 40.52 $TOL 25.88 $MAT 31.04 $LRCX 37.72 $LO 37.72 $LLY 40.46 $GPS $DTE $CSC $CME $AEE $ADTN $CB
about 11 days ago by Trade4Me
DTE Energy announces tree trimming schedule
May 04, 1:00PM PR Newswire
DTE Energy declares dividend
May 03, 4:00PM PR Newswire
DTE ENERGY CO Financials
May 03, 1:04PM
DTE Energy Seeks Wind Energy Proposals
May 03, 10:01AM Benzinga
$DTE New 52 Week High - Crossed daily highs resistance.
about 32 days ago by TradeIdeasQuant
Listen to $DTE Q1 2012 earnings call - live at 09:00 AM, ondemand after - http://stks.co/3Y88
about 32 days ago by earningscast
$$ $SPY 3DayCharts: Good: $NFLX $ARG $SLE $GME $TJX Bad: $UNH $WU $CAT $DTE $GLW $STUDY
about 68 days ago by stockspot
retracement to earlier breakout level, nice doji candle $DTE $$ $STUDY
about 74 days ago by ChartMill
$DTE filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2sHP
about 75 days ago by MarketBrief
$DTE New 52 Week High - Crossed daily highs resistance.
about 76 days ago by TradeIdeasQuant
$DTE New 52 Week High - Crossed daily highs resistance.
about 78 days ago by TradeIdeasQuant
$DTE http://stks.co/2SeB on watch list at line on volume of 18% average full day
about 102 days ago by StockTiger
on watch list but did not trigger and backed off - to watch as reversed up today on good volume 21% $DTE http://chart.ly/pug3735
about 103 days ago by StockTiger
Listen to $DTE Q4 2011 earnings call (EPS 0.88 vs est 0.8) - live at 09:00 AM, ondemand after - http://stks.co/2RHn
about 103 days ago by earningscast
$DTE Insider Sale: $6.2M of stock sold by Earley Anthony F Jr on February 13, 2012 http://stks.co/2PLT
about 104 days ago by MarketBrief
Is it Time to Play Some Defense? http://stks.co/2Isw via @StevenPlace $DUK $PEP $DTE
about 111 days ago by STNet
Market Wrap Video + Additions to Watch List http://stks.co/2IqM including $PPHM $CHTP $HNR $BWLD $CRUS $AGQ $PSMT $EGN $DTE $ANW
about 111 days ago by StockTiger
Is it Time to Play Some Defense? http://stks.co/2ImX via @StevenPlace $DUK $PEP $DTE
about 111 days ago by StockTwits
$DTE http://stks.co/2IR5 Over $54.50
about 111 days ago by StockTiger
lots of mini bases and long setups out of utilities tonight. $xlu $pnw $ceg $dte $pgn $exc $trp $aep $duk
about 111 days ago by Contrarius
Stocks pulling back to 20d MA: $DTE $TCO $PNW $T $NEE $UDR
about 141 days ago by TheEquitiesRoom
New 52-week High stocks http://stks.co/1k07 $VZ $DUK $AMGN $AMT $LLY $ABT $EP $KMI $XEL $GOOG$HCP $NEE $ECL $NVE $GSK$WYN $ALXN $DTE $PGN
about 147 days ago by ACInvestorBlog
$DTE Insider Sale: $5.4M of stock sold by Earley Anthony F Jr (Director Retired Exec Chrmn Of Brd) on December 22, 2011 http://stks.co/1gvh
about 154 days ago by MarketBrief
$DTE New 52 Week High - Crossed daily highs resistance.
about 160 days ago by TradeIdeasQuant

Recent Quotes

Symbol Price Chg Chg % Market Cap
DTE 56.56 +0.11 +0.19% 9.618B
DNDN 7.11 -0.11 -1.52% 1.094B
DND 57.50 -0.53 -0.91%
DNB 67.14 +0.34 +0.51% 3.204B
DMRC 24.94 +0.10 +0.40% 177.07M
DMO 22.08 +0.01 +0.05%
DMND 21.97 -0.15 -0.68%
DMLP 22.07 -0.08 -0.36% 676.89M
DMF 10.61 +0.03 +0.28%
DMED 0.38 +0.00 +0.00% 4.108M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close