DTE Energy Company 2016 Series B 5.375% Junior Subordinated Debentures due 2076 Historical Stock Prices

DTJ 
$21.92
*  
0.06
0.27%
Get DTJ Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading DTJ now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    DTJ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.98 22.045 21.85 21.92 60,600
12/06/2016 22 22.045 21.85 21.92 60,600
12/05/2016 22.32 22.32 21.84 21.86 93,228
12/02/2016 22.17 22.359 22.0922 22.29 53,220
12/01/2016 22.28 22.28 21.84 22.11 83,940
11/30/2016 22.64 22.64 22.195 22.28 58,697
11/29/2016 22.7 22.81 22.64 22.64 52,669
11/28/2016 22.98 23.18 22.54 22.7 86,302
11/25/2016 23.1 23.17 22.98 22.98 12,544
11/23/2016 22.84 22.98 22.8 22.98 32,909
11/22/2016 23.2 23.2 22.8998 22.98 67,427
11/21/2016 23.11 23.11 22.88 22.88 57,802
11/18/2016 23.24 23.24 22.845 23 38,055
11/17/2016 23.28 23.51 23 23 78,471
11/16/2016 23.26 23.5699 22.84 23.39 102,734
11/15/2016 22.86 23.3999 22.84 23.2 78,196
11/14/2016 23.5 23.5 22.6001 22.78 153,666
11/11/2016 23.8 24.37 23.61 23.8 94,825
11/10/2016 24.89 24.9 23.34 23.61 111,669
11/09/2016 25.2 25.21 24.7065 24.8 51,858
11/08/2016 25.22 25.26 25.13 25.21 54,655
11/07/2016 25.35 25.35 25.22 25.22 50,727
11/04/2016 25.27 25.3199 25.205 25.23 26,080
11/03/2016 25.2 25.4 25.2 25.27 25,094
11/02/2016 25.29 25.4 25.155 25.2 91,874
11/01/2016 25.37 25.37 25.09 25.17 68,659
10/31/2016 25.58 25.58 25.21 25.26 126,488
10/28/2016 25.6 25.6 25.4682 25.54 26,885
10/27/2016 25.63 25.63 25.5 25.52 89,914
10/26/2016 25.7 25.7 25.57 25.63 133,614
10/25/2016 25.74 25.75 25.62 25.65 331,107
10/24/2016 25.8 25.8 25.65 25.7 21,557
10/21/2016 25.59 25.64 25.55 25.58 19,746
10/20/2016 25.53 25.65 25.525 25.6 40,019
10/19/2016 25.69 25.69 25.5417 25.57 37,055
10/18/2016 25.69 25.69 25.48 25.57 42,913
10/17/2016 25.64 25.66 25.5 25.53 32,247
10/14/2016 25.54 25.76 25.46 25.64 59,051
10/13/2016 25.28 25.48 25.16 25.38 70,983
10/12/2016 25.6 25.6 25.28 25.28 57,392
10/11/2016 25.78 25.78 25.28 25.32 69,163
10/10/2016 25.87 25.87 25.71 25.72 32,930
10/07/2016 25.9 25.94 25.76 25.79 29,049
10/06/2016 25.9 25.9 25.58 25.86 31,083
10/05/2016 25.95 25.95 25.77 25.9 28,410
10/04/2016 26.13 26.13 25.84 25.84 30,297
10/03/2016 25.87 26.09 25.87 26 23,011
09/30/2016 25.81 25.99 25.78 25.78 51,769
09/29/2016 25.93 25.93 25.64 25.67 58,605
09/28/2016 26.04 26.09 25.67 25.7 67,874
09/27/2016 26.09 26.1 25.68 25.72 65,014
09/26/2016 26.16 26.16 25.76 25.86 36,316
09/23/2016 26.18 26.18 25.9 26.14 56,907
09/22/2016 25.85 26.1199 25.8247 25.96 80,005
09/21/2016 25.7 25.85 25.62 25.84 75,521
09/20/2016 25.41 25.67 25.34 25.63 43,500
09/19/2016 25.39 25.42 25.25 25.33 61,606
09/16/2016 25.4 25.4321 25.25 25.32 80,240
09/15/2016 25.47 25.47 25.3 25.324 64,169
09/14/2016 25.37 25.57 25.25 25.3 155,484
09/13/2016 25.38 25.55 25.14 25.24 96,521
09/12/2016 25.79 25.79 25.31 25.35 77,712
09/09/2016 25.91 26 25.599 25.62 102,304
09/08/2016 26.2 26.2 25.96 25.96 54,847
09/07/2016 26.02 26.46 25.9 26 119,096
09/06/2016 26.25 26.25 25.77 25.88 155,705
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?