DTE Energy Company Historical Stock Prices

DTZ 
$26.92
*  
0.09
0.33%
Get DTZ Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading DTZ now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  27  27.04  26.90  26.92 19,407
01/29/2015 27.04 27.04 26.9 26.92 19,407
01/28/2015 26.94 27.0692 26.94 27.01 22,829
01/27/2015 26.99 27.04 26.73 26.78 18,017
01/26/2015 27.06 27.24 26.83 26.96 28,380
01/23/2015 27.09 27.12 26.83 27 10,965
01/22/2015 26.87 27 26.75 26.968 13,331
01/21/2015 26.94 26.94 26.54 26.78 19,318
01/20/2015 26.93 27.246 26.855 26.855 13,790
01/16/2015 26.69 26.96 26.469 26.96 17,909
01/15/2015 26.79 26.81 26.44 26.78 9,979
01/14/2015 26.72 26.79 26.6 26.71 12,671
01/13/2015 26.82 26.84 26.64 26.71 19,114
01/12/2015 27.08 27.08 26.75 26.75 24,704
01/09/2015 26.76 27.1 26.58 26.97 9,075
01/08/2015 26.55 26.72 26.55 26.63 21,310
01/07/2015 26.58 26.825 26.52 26.62 10,470
01/06/2015 26.3 26.541 26.19 26.49 29,392
01/05/2015 26.39 26.39 26.14 26.25 24,449
01/02/2015 26.16 26.39 26.08 26.31 25,314
12/31/2014 26.18 26.2026 26.07 26.07 17,349
12/30/2014 26.1 26.18 26.02 26.13 19,808
12/29/2014 26 26.17 25.96 26.05 28,849
12/26/2014 26.05 26.08 25.82 25.96 30,981
12/24/2014 26.15 26.19 25.91 25.94 12,667
12/23/2014 26.16 26.22 25.85 26.1 10,147
12/22/2014 26.06 26.1999 25.92 26.03 13,990
12/19/2014 25.85 26.19 25.85 26.1 12,620
12/18/2014 25.95 26 25.61 25.88 16,592
12/17/2014 25.56 25.88 25.56 25.82 16,514
12/16/2014 25.87 25.87 25.57 25.57 22,449
12/15/2014 26.04 26.04 25.77 25.81 6,876
12/12/2014 26.05 26.05 25.77 25.85 11,897
12/11/2014 26.18 26.18 26 26.03 30,414
12/10/2014 26.27 26.27 25.89 26.07 8,599
12/09/2014 26.1 26.32 26.04 26.14 20,988
12/08/2014 26.17 26.17 25.98 26.07 16,586
12/05/2014 26.01 26.17 26 26.07 8,140
12/04/2014 26.39 26.39 25.78 25.81 20,199
12/03/2014 26.43 26.43 26.3 26.32 15,191
12/02/2014 26.4 26.5 26.3171 26.4 14,919
12/01/2014 26.59 26.6 26.42 26.42 18,322
11/28/2014 26.59 26.66 26.49 26.51 24,198
11/26/2014 26.53 26.62 26.46 26.58 16,613
11/25/2014 26.59 26.608 26.4 26.45 27,688
11/24/2014 26.68 26.69 26.49 26.5 28,483
11/21/2014 26.77 26.77 26.61 26.66 31,808
11/20/2014 26.62 26.75 26.528 26.68 10,674
11/19/2014 26.48 26.71 26.48 26.6 46,153
11/18/2014 26.54 26.67 26.54 26.57 12,737
11/17/2014 26.33 26.68 26.309 26.63 21,856
11/14/2014 26.09 26.51 26.08 26.39 32,578
11/13/2014 26.23 26.29 26.14 26.23 20,916
11/12/2014 26.37 26.37 26.133 26.14 32,897
11/11/2014 26.72 26.81 26.72 26.79 18,777
11/10/2014 26.79 26.83 26.65 26.76 87,394
11/07/2014 26.62 26.97 26.59 26.83 42,078
11/06/2014 26.6 26.72 26.6 26.7 23,319
11/05/2014 26.59 26.7 26.59 26.69 13,563
11/04/2014 26.5 26.649 26.363 26.6 22,844
11/03/2014 26.69 26.77 26.53 26.59 36,964
10/31/2014 26.27 26.89 26.27 26.85 55,126
10/30/2014 26.09 26.65 25.5 26.36 36,679
10/29/2014 26.03 26.23 26.03 26.19 7,399
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?