DTE Energy Company Historical Stock Prices

DTZ 
$25.95
*  
0.144
0.55%
Get DTZ Alerts
*Delayed - data as of Sep. 4, 2015 15:32 ET  -  Find a broker to begin trading DTZ now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    DTZ Real Time
 
 
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 03-JUN-2015 TO 03-SEP-2015

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.
15:32  26.03  26.1199  25.87  25.95 7,534
09/03/2015 26.03 26.16 25.94 26.094 9,827
09/02/2015 26.06 26.25 26.02 26.06 6,805
09/01/2015 25.97 26.23 25.91 26.14 10,333
08/31/2015 25.93 26.3075 25.93 26.05 26,085
08/28/2015 25.91 26.16 25.91 26.13 9,186
08/27/2015 25.91 26.01 25.8501 26.01 13,926
08/26/2015 25.76 25.94 25.59 25.82 9,969
08/25/2015 25.55 25.85 25.55 25.74 14,756
08/24/2015 25.29 25.87 24.9 25.85 32,993
08/21/2015 26.09 26.17 25.96 26.04 30,751
08/20/2015 26.23 26.23 26.02 26.02 4,953
08/19/2015 26.16 26.32 26.09 26.11 9,751
08/18/2015 26.3163 26.33 26.19 26.19 8,172
08/17/2015 26.19 26.28 26.19 26.2706 10,265
08/14/2015 26.27 26.3 26.19 26.3 8,440
08/13/2015 26.49 26.49 26.19 26.3 17,375
08/12/2015 26.83 26.9 26.77 26.86 12,799
08/11/2015 26.91 26.93 26.79 26.9 22,029
08/10/2015 26.72 27.04 26.72 26.89 27,286
08/07/2015 26.74 26.84 26.685 26.72 9,226
08/06/2015 26.83 26.85 26.68 26.82 17,034
08/05/2015 26.7 26.86 26.68 26.81 12,007
08/04/2015 26.84 26.8641 26.6101 26.8587 5,915
08/03/2015 26.83 26.88 26.78 26.84 5,168
07/31/2015 26.71 26.84 26.71 26.84 4,834
07/30/2015 26.64 26.7741 26.6301 26.7441 5,373
07/29/2015 26.8 26.8 26.6 26.7312 16,781
07/28/2015 26.62 26.78 26.56 26.77 11,095
07/27/2015 26.56 26.79 26.56 26.68 15,388
07/24/2015 26.38 26.65 26.38 26.64 5,727
07/23/2015 26.64 26.64 26.38 26.5 13,712
07/22/2015 26.62 26.63 26.4201 26.5 3,613
07/21/2015 26.51 26.64 26.5 26.6204 8,991
07/20/2015 26.72 26.72 26.4787 26.68 22,449
07/17/2015 26.64 26.74 26.3 26.74 27,565
07/16/2015 26.57 26.82 26.57 26.78 22,511
07/15/2015 26.39 26.69 26.39 26.598 12,367
07/14/2015 26.2567 26.54 26.2567 26.52 11,017
07/13/2015 26.08 26.35 26.08 26.34 16,105
07/10/2015 26.08 26.24 26.08 26.15 7,113
07/09/2015 26.15 26.25 26.0701 26.22 13,071
07/08/2015 26.95 26.95 26.002 26.11 22,697
07/07/2015 26 26.1086 25.98 26.07 8,482
07/06/2015 26 26.0936 25.98 26.05 17,001
07/02/2015 25.99 26.05 25.98 26.0373 8,637
07/01/2015 25.7787 25.92 25.7787 25.91 10,904
06/30/2015 25.91 25.93 25.73 25.73 6,951
06/29/2015 25.61 25.8 25.61 25.76 10,831
06/26/2015 25.77 25.8165 25.69 25.69 18,415
06/25/2015 25.89 25.89 25.7539 25.78 8,239
06/24/2015 25.71 25.94 25.71 25.89 9,153
06/23/2015 25.75 25.77 25.61 25.77 10,438
06/22/2015 25.7132 25.72 25.61 25.67 14,071
06/19/2015 25.71 25.768 25.6347 25.6899 13,526
06/18/2015 25.97 25.9797 25.74 25.74 11,844
06/17/2015 25.945 25.96 25.82 25.87 5,936
06/16/2015 25.86 26 25.86 25.93 10,365
06/15/2015 26.01 26.01 25.85 25.8791 12,998
06/12/2015 25.986 26 25.91 25.95 4,028
06/11/2015 25.89 26.01 25.8701 26.01 5,191
06/10/2015 25.85 26.09 25.8301 25.85 11,663
06/09/2015 26.12 26.12 25.89 25.89 18,487
06/08/2015 26.19 26.31 26.04 26.09 10,525
06/05/2015 26.35 26.43 26.33 26.35 11,006
06/04/2015 26.34 26.51 26.3 26.51 14,294
06/03/2015 26.225 26.29 26.18 26.27 9,524
*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?