DTE Energy Company Historical Stock Prices

DTZ 
$26.25
*  
0.05
0.19%
Get DTZ Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  26.18  26.25  26.18  26.25 6,750
07/25/2014 26.23 26.25 26.18 26.25 6,750
07/24/2014 26.19 26.4 26.15 26.2 19,567
07/23/2014 26.2 26.29 26.15 26.25 9,825
07/22/2014 26.13 26.33 26.13 26.2 13,335
07/21/2014 26.28 26.28 26.14 26.14 17,406
07/18/2014 26.07 26.45 26.07 26.45 18,500
07/17/2014 25.9 26.27 25.9 25.9668 9,631
07/16/2014 26.15 26.23 26.05 26.09 7,541
07/15/2014 26.221 26.221 26.05 26.1599 5,996
07/14/2014 26.13 26.2 26.04 26.09 15,476
07/11/2014 25.75 26.13 25.75 26.09 19,429
07/10/2014 25.67 25.89 25.67 25.81 9,313
07/09/2014 25.8 25.84 25.75 25.78 16,969
07/08/2014 25.73 25.8 25.72 25.77 11,793
07/07/2014 25.9 25.9 25.75 25.75 12,226
07/03/2014 25.92 26.05 25.87 25.9 8,785
07/02/2014 26.06 26.1 26.033 26.06 13,303
07/01/2014 26.1 26.1 26.05 26.1 8,811
06/30/2014 26.1 26.1 26.0499 26.07 31,123
06/27/2014 26.09 26.2399 26.08 26.16 97,459
06/26/2014 25.99 26.0799 25.98 26.0799 8,847
06/25/2014 25.94 26 25.82 26 19,242
06/24/2014 25.63 25.97 25.61 25.93 22,789
06/23/2014 25.73 25.82 25.62 25.69 22,783
06/20/2014 25.8 25.8 25.71 25.74 15,489
06/19/2014 25.87 25.92 25.72 25.81 19,707
06/18/2014 25.94 25.978 25.87 25.94 25,103
06/17/2014 25.76 25.95 25.76 25.89 22,724
06/16/2014 25.7 25.93 25.69 25.88 15,637
06/13/2014 25.79 25.82 25.76 25.78 8,491
06/12/2014 25.76 25.7699 25.65 25.75 310,288
06/11/2014 25.69 25.7843 25.66 25.72 12,841
06/10/2014 25.9 25.97 25.67 25.71 13,460
06/09/2014 25.94 25.95 25.79 25.8 9,237
06/06/2014 25.86 25.87 25.8 25.83 4,832
06/05/2014 25.58 25.75 25.57 25.75 19,452
06/04/2014 25.51 25.63 25.3 25.58 27,273
06/03/2014 26.02 26.02 25.62 25.63 10,573
06/02/2014 26.04 26.04 25.9536 25.97 8,204
05/30/2014 26.04 26.1 25.9 25.98 12,946
05/29/2014 26 26.13 25.99 26.08 18,268
05/28/2014 25.96 25.98 25.9085 25.974 7,224
05/27/2014 25.781 25.93 25.7 25.88 11,157
05/23/2014 25.79 25.82 25.67 25.79 9,414
05/22/2014 26.03 26.03 25.81 25.81 9,530
05/21/2014 25.96 26.04 25.91 25.96 8,901
05/20/2014 26.08 26.12 25.89 25.99 21,960
05/19/2014 26 26.09 25.99 26.08 16,339
05/16/2014 25.99 26.09 25.99 26.07 22,001
05/15/2014 25.97 26.07 25.83 25.99 30,297
05/14/2014 25.85 25.96 25.68 25.95 23,482
05/13/2014 26.13 26.2599 26.13 26.19 20,428
05/12/2014 26.02 26.15 26.02 26.13 14,287
05/09/2014 25.94 26.0467 25.94 26.02 15,697
05/08/2014 25.92 26.0079 25.92 25.96 15,664
05/07/2014 26.05 26.08 25.93 25.95 47,167
05/06/2014 25.95 26.1 25.95 26.1 23,621
05/05/2014 25.89 26.0599 25.84 26 26,127
05/02/2014 25.89 25.92 25.76 25.92 15,018
05/01/2014 25.93 26.08 25.87 25.98 18,395
04/30/2014 25.93 25.98 25.75 25.86 43,374
04/29/2014 25.99 26.13 25.89 25.93 23,133
04/28/2014 25.68 25.87 25.41 25.85 29,545
04/25/2014 25.53 25.62 25.41 25.62 40,075
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?