DTE Energy Company Historical Stock Prices

DTZ 
$26.34
*  
0.01
0.04%
Get DTZ Alerts
*Delayed - data as of Jul. 30, 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: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  26.33  26.35  26.26  26.34 46,182
07/30/2014 26.26 26.35 26.26 26.34 46,182
07/29/2014 26.11 26.4 26.11 26.33 14,880
07/28/2014 26.25 26.3 26.25 26.29 53,157
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
04/24/2014 25.37 25.5197 25.3507 25.48 17,127
04/23/2014 25.48 25.515 25.42 25.44 28,614
04/22/2014 25.42 25.46 25.35 25.41 38,213
04/21/2014 25.34 25.42 25.33 25.388 160,868
04/17/2014 25.5 25.52 25.26 25.26 38,692
04/16/2014 25.57 25.65 25.51 25.51 19,358
04/15/2014 25.57 25.6123 25.48 25.49 26,547
04/14/2014 25.61 25.73 25.47 25.48 33,923
04/11/2014 25.44 25.51 25.44 25.47 111,698
04/10/2014 25.45 25.5 25.42 25.4399 14,877
04/09/2014 25.42 25.44 25.3614 25.41 19,265
04/08/2014 25.49 25.49 25.31 25.32 28,334
04/07/2014 25.48 25.52 25.39 25.39 14,951
04/04/2014 25.36 25.467 25.36 25.44 12,033
04/03/2014 25.46 25.48 25.3801 25.4 18,049
04/02/2014 25.67 25.69 25.41 25.46 22,947
04/01/2014 25.73 25.73 25.58 25.5901 14,068
03/31/2014 25.64 25.76 25.5 25.5 20,490
03/28/2014 25.6 25.67 25.48 25.64 10,530
03/27/2014 25.69 25.69 25.45 25.596 7,939
03/26/2014 25.38 25.63 25.38 25.63 24,660
03/25/2014 25.3 25.45 25.28 25.4 20,107
03/24/2014 25.2 25.27 25.15 25.2385 57,845
03/21/2014 25.04 25.18 25.04 25.13 13,516
03/20/2014 25 25.15 24.94 25.01 65,752
03/19/2014 25.4 25.4128 25.07 25.11 36,767
03/18/2014 25.4 25.4899 25.2 25.33 29,426
03/17/2014 25.37 25.5 25.31 25.355 15,503
03/14/2014 25.18 25.36 25.18 25.31 9,101
03/13/2014 25.27 25.45 25.2 25.24 14,345
03/12/2014 25.03 25.22 25.03 25.12 28,250
03/11/2014 25.12 25.12 25.03 25.05 16,168
03/10/2014 25.16 25.16 24.94 25.04 17,057
03/07/2014 25.18 25.18 25.04 25.13 16,506
03/06/2014 25.11 25.18 25.09 25.13 19,821
03/05/2014 25.19 25.19 25.04 25.1 14,099
03/04/2014 25.1501 25.18 25.0789 25.09 14,365
03/03/2014 25.07 25.19 24.8601 25.07 24,801
02/28/2014 24.96 25.12 24.87 25.1 21,704
02/27/2014 24.89 24.89 24.8301 24.86 13,942
02/26/2014 24.86 24.93 24.8 24.81 17,222
02/25/2014 24.9 24.9 24.8 24.8 18,335
02/24/2014 25.01 25.1 24.78 24.79 28,765
02/21/2014 25.16 25.16 25 25.07 18,238
02/20/2014 25.2 25.22 24.93 25.035 21,110
02/19/2014 24.9 25.25 24.88 25.21 33,688
02/18/2014 24.67 24.88 24.67 24.85 44,702
02/14/2014 24.59 24.67 24.58 24.67 31,617
02/13/2014 24.45 24.64 24.45 24.61 18,172
02/12/2014 24.77 24.77 24.32 24.53 66,212
02/11/2014 25.04 25.07 25.0246 25.07 27,270
02/10/2014 24.9 25.1 24.9 25.04 31,510
02/07/2014 24.91 25.02 24.849 24.95 27,994
02/06/2014 24.86 24.92 24.77 24.87 18,785
02/05/2014 24.7 24.8592 24.69 24.83 24,821
02/04/2014 24.75 24.92 24.62 24.86 31,878
02/03/2014 24.86 24.86 24.65 24.68 19,873
01/31/2014 24.9 24.92 24.75 24.75 26,866
01/30/2014 24.89 24.98 24.8 24.9 22,889
01/29/2014 24.71 24.88 24.71 24.81 20,377
01/28/2014 24.58 24.9 24.58 24.82 28,354
01/27/2014 24.68 24.77 24.53 24.64 51,582
01/24/2014 24.64 24.81 24.51 24.76 60,360
01/23/2014 25.18 25.19 24.75 24.82 26,510
01/22/2014 25.27 25.27 25.11 25.1625 12,122
01/21/2014 25.12 25.25 25.1 25.15 29,886
01/17/2014 25.24 25.262 25 25 51,995
01/16/2014 25.05 25.21 24.97 25.21 26,309
01/15/2014 24.95 25.16 24.95 25.0132 32,532
01/14/2014 24.96 25.002 24.78 24.9914 20,688
01/13/2014 25.11 25.25 24.962 25.03 16,804
01/10/2014 24.85 25.26 24.85 25.11 36,173
01/09/2014 24.78 24.93 24.68 24.9 37,401
01/08/2014 24.72 24.7692 24.6 24.65 17,143
01/07/2014 24.75 24.75 24.57 24.64 20,089
01/06/2014 24.6 24.79 24.4301 24.77 30,985
01/03/2014 24.3 24.54 24.29 24.53 30,864
01/02/2014 24.25 24.48 24.09 24.35 35,742
12/31/2013 24 24.38 23.82 24.18 38,536
12/30/2013 24.1 24.44 23.85 24.08 42,263
12/27/2013 23.82 24.08 23.82 23.95 20,132
12/26/2013 23.87 24.05 23.8 23.82 27,414
12/24/2013 23.99 23.99 23.82 23.91 15,573
12/23/2013 23.9 24.13 23.9 24.07 53,085
12/20/2013 24.01 24.1945 23.82 23.83 62,054
12/19/2013 24.18 24.38 23.96 24.04 48,202
12/18/2013 23.92 24.15 23.9101 24.13 47,987
12/17/2013 23.93 24.16 23.9 24 39,294
12/16/2013 23.97 24.22 23.83 23.97 43,630
12/13/2013 23.9 24.14 23.9 24.05 63,845
12/12/2013 23.85 23.99 23.76 23.97 50,641
12/11/2013 23.8 23.93 23.78 23.8 39,357
12/10/2013 23.92 24.04 23.78 23.87 38,319
12/09/2013 24 24.1699 23.8 23.82 35,241
12/06/2013 24.03 24.15 23.87 23.89 22,116
12/05/2013 24.24 24.24 24 24.069 34,857
12/04/2013 24.36 24.4 24.2 24.2 24,515
12/03/2013 24.5 24.5499 24.4 24.416 16,439
12/02/2013 24.6 24.63 24.4 24.46 29,563
11/29/2013 24.5294 24.71 24.5294 24.6074 14,408
11/27/2013 24.48 24.56 24.41 24.47 29,651
11/26/2013 24.2 24.49 24.2 24.4122 50,081
11/25/2013 24.17 24.27 24.06 24.21 26,835
11/22/2013 23.88 24.17 23.86 24.17 36,923
11/21/2013 23.83 23.8862 23.7001 23.84 24,188
11/20/2013 23.78 23.91 23.7 23.76 53,469
11/19/2013 23.77 23.89 23.77 23.83 18,529
11/18/2013 24.09 24.09 23.75 23.78 27,472
11/15/2013 23.81 24 23.81 23.81 26,865
11/14/2013 23.91 23.9205 23.837 23.9 33,880
11/13/2013 24.01 24.1 23.85 23.876 40,126
11/12/2013 24.46 24.47 24.3 24.34 39,995
11/11/2013 24.35 24.55 24.3072 24.52 17,967
11/08/2013 24.3 24.45 24.175 24.34 29,616
11/07/2013 24.3 24.47 24.3 24.35 48,598
11/06/2013 24.42 24.42 24.3 24.34 36,695
11/05/2013 24.38 24.4097 24.2001 24.36 16,783
11/04/2013 24.42 24.42 24.31 24.4 22,468
11/01/2013 24.3 24.43 24.3 24.4 15,074
10/31/2013 24.27 24.41 24.27 24.28 41,211
10/30/2013 24.39 24.39 24.26 24.27 19,631
10/29/2013 24.41 24.41 24.3 24.3 22,460
10/28/2013 24.46 24.46 24.2844 24.3301 23,090
10/25/2013 24.54 24.54 24.38 24.4 23,299
10/24/2013 24.53 24.539 24.32 24.39 49,844
10/23/2013 24.47 24.58 24.44 24.5 76,348
10/22/2013 24.38 24.59 24.36 24.51 44,205
10/21/2013 24.37 24.38 24.2136 24.31 25,552
10/18/2013 24.32 24.57 24.22 24.22 63,580
10/17/2013 24.26 24.47 24.26 24.33 12,977
10/16/2013 24.2 24.46 24.1275 24.28 21,432
10/15/2013 24.57 24.57 24.16 24.27 25,732
10/14/2013 24.57 24.59 24.41 24.44 22,271
10/11/2013 24.43 24.58 24.43 24.46 21,140
10/10/2013 24.76 24.76 24.48 24.5 21,627
10/09/2013 24.45 24.73 24.45 24.67 22,172
10/08/2013 24.57 24.6483 24.46 24.5 31,005
10/07/2013 24.6 24.69 24.55 24.55 17,056
10/04/2013 24.65 24.69 24.63 24.67 9,394
10/03/2013 24.6 24.66 24.6 24.6 7,231
10/02/2013 24.55 24.73 24.55 24.62 16,729
10/01/2013 24.48 24.6299 24.45 24.54 33,426
09/30/2013 24.5 24.62 24.3548 24.6 11,403
09/27/2013 24.34 24.73 24.34 24.55 23,031
09/26/2013 24.12 24.56 24.12 24.44 25,721
09/25/2013 24.14 24.26 23.96 24.25 48,136
09/24/2013 24.05 24.27 24.01 24.05 42,559
09/23/2013 24.36 24.37 23.92 24.01 67,251
09/20/2013 24.38 24.53 24.31 24.36 34,878
09/19/2013 24.79 24.8 24.42 24.49 38,869
09/18/2013 24.66 24.78 24.55 24.69 32,358
09/17/2013 24.64 24.6722 24.4 24.67 25,083
09/16/2013 24.51 24.66 24.3301 24.47 23,777
09/13/2013 24.64 24.64 24.29 24.41 24,390
09/12/2013 24.56 24.63 24.26 24.44 27,748
09/11/2013 24.55 24.6896 24.33 24.66 46,005
09/10/2013 24.69 24.7 24.54 24.6 51,874
09/09/2013 24.58 24.71 24.52 24.69 18,258
09/06/2013 24.56 24.75 24.4405 24.57 37,033
09/05/2013 24.59 24.61 24.34 24.56 36,504
09/04/2013 24.26 24.76 24.26 24.52 46,635
09/03/2013 24.61 24.7464 24.14 24.33 48,203
08/30/2013 24.49 24.55 24.33 24.39 34,543
08/29/2013 24.37 24.41 24.21 24.41 54,308
08/28/2013 24.24 24.44 24.0329 24.32 86,278
08/27/2013 23.78 24.29 23.6001 24.24 59,247
08/26/2013 24.23 24.63 23.77 23.82 52,946
08/23/2013 24.06 24.36 23.96 24.11 20,372
08/22/2013 24 24.49 23.88 23.94 40,861
08/21/2013 23.73 23.9399 23.47 23.85 52,238
08/20/2013 23.3 23.91 23.2755 23.5655 104,012
08/19/2013 24.32 24.3499 23.07 23.1 48,500
08/16/2013 24.51 24.7899 24.11 24.197 52,535
08/15/2013 24.25 24.73 24.0901 24.46 65,160
08/14/2013 24.75 24.7797 24.25 24.32 42,778
08/13/2013 25.15 25.2 24.75 25.05 36,941
08/12/2013 25.23 25.23 25.067 25.1 18,674
08/09/2013 25.15 25.2935 24.91 25.1 35,071
08/08/2013 25.24 25.52 25.15 25.16 26,544
08/07/2013 25.26 25.4396 25.2 25.25 18,222
08/06/2013 25.2 25.4 25.2 25.28 16,336
08/05/2013 25.46 25.46 25.2001 25.31 17,563
08/02/2013 25.42 25.54 25.19 25.3 19,584
08/01/2013 25.53 25.76 25.4 25.4 15,645
07/31/2013 25.79 25.79 25.286 25.79 27,297
07/30/2013 25.8 25.91 25.54 25.79 13,337
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?