DTE Energy Company Historical Stock Prices

DTZ 
$27.06
*  
0.05
0.19%
Get DTZ Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading DTZ now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    DTZ After Hours
 
 
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-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  26.99  27.14  26.91  27.06 23,602
03/03/2015 26.83 27.01 26.76 27.01 12,483
03/02/2015 27 27 26.7 26.86 18,683
02/27/2015 26.79 27 26.64 26.99 29,498
02/26/2015 26.48 26.77 26.45 26.77 12,634
02/25/2015 26.59 26.77 26.52 26.52 20,926
02/24/2015 26.44 26.58 26.42 26.55 17,711
02/23/2015 26.37 26.44 26.31 26.41 14,631
02/20/2015 26.28 26.3499 26.25 26.3 9,712
02/19/2015 26.18 26.2776 26.04 26.2699 18,623
02/18/2015 26.35 26.35 26.03 26.16 22,078
02/17/2015 26.35 26.38 26.2 26.33 46,943
02/13/2015 26.45 26.59 26.15 26.24 38,161
02/12/2015 26.58 26.65 26.35 26.36 23,205
02/11/2015 26.3 26.48 26.12 26.47 23,357
02/10/2015 26.68 26.68 26.58 26.66 8,672
02/09/2015 26.78 26.79 26.59 26.64 27,757
02/06/2015 26.78 26.78 26.61 26.74 8,430
02/05/2015 26.75 26.7556 26.55 26.68 13,622
02/04/2015 26.94 26.94 26.65 26.75 15,706
02/03/2015 26.92 26.96 26.85 26.85 13,635
02/02/2015 27.04 27.09 26.87 26.95 23,357
01/30/2015 27 27.03 26.94 26.94 12,559
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
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?