Quantcast

DTE Energy Company 2012 Series C 5.25% Junior Subordinate Debentures due December 1, 2062 Historical Stock Prices

DTQ 
$24.85
*  
0.03
0.12%
Get DTQ Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading DTQ now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    DTQ 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 18-MAR-2018 TO 18-JUN-2018

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.
16:00 N/A 24.92 24.83 24.85 10,001
06/18/2018 24.88 24.93 24.861 24.88 21,023
06/15/2018 24.97 24.97 24.85 24.9699 6,217
06/14/2018 24.9471 25 24.86 24.89 8,753
06/13/2018 24.8 25 24.7595 24.9089 3,228
06/12/2018 25.0244 25.0244 24.92 25 9,859
06/11/2018 25.05 25.05 24.99 24.99 3,390
06/08/2018 24.8701 25.0499 24.8701 25.01 6,602
06/07/2018 24.97 24.99 24.76 24.97 9,776
06/06/2018 24.64 25 24.64 24.99 23,370
06/05/2018 24.81 24.812 24.7245 24.812 6,513
06/04/2018 24.48 24.79 24.48 24.69 15,065
06/01/2018 24.65 24.7 24.49 24.62 16,683
05/31/2018 24.5 24.52 24.4648 24.52 6,753
05/30/2018 24.387 24.5199 24.36 24.5199 7,050
05/29/2018 24.49 24.52 24.34 24.46 9,337
05/25/2018 24.45 24.475 24.35 24.35 3,137
05/24/2018 24.41 24.4512 24.33 24.33 6,329
05/23/2018 24.47 24.47 24.33 24.389 5,417
05/22/2018 24.46 24.46 24.39 24.4 6,223
05/21/2018 24.3034 24.3929 24.26 24.3201 10,357
05/18/2018 24.27 24.33 24.27 24.33 8,617
05/17/2018 24.25 24.33 24.188 24.27 5,918
05/16/2018 24.27 24.27 24.1181 24.12 4,525
05/15/2018 24.36 24.67 24.36 24.43 14,950
05/14/2018 24.6748 24.69 24.65 24.68 3,974
05/11/2018 24.58 24.62 24.52 24.6172 7,277
05/10/2018 24.53 24.55 24.45 24.55 6,996
05/09/2018 24.49 24.49 24.37 24.49 13,241
05/08/2018 24.502 24.53 24.46 24.53 8,027
05/07/2018 24.43 24.48 24.42 24.44 6,108
05/04/2018 24.4 24.52 24.39 24.5 13,465
05/03/2018 24.47 24.47 24.3917 24.4074 4,908
05/02/2018 24.3464 24.4518 24.3464 24.42 6,976
05/01/2018 24.32 24.3786 24.32 24.3632 3,428
04/30/2018 24.3684 24.43 24.35 24.43 4,244
04/27/2018 24.3176 24.43 24.3001 24.4289 8,800
04/26/2018 24.19 24.39 24.19 24.39 10,726
04/25/2018 24.32 24.32 24.1623 24.25 7,833
04/24/2018 24.45 24.45 24.27 24.3 8,869
04/23/2018 24.4616 24.4616 24.23 24.37 13,552
04/20/2018 24.4 24.5 24.331 24.41 3,026
04/19/2018 24.32 24.51 24.27 24.43 10,678
04/18/2018 24.535 24.55 24.4 24.4 4,718
04/17/2018 24.53 24.56 24.4656 24.56 4,426
04/16/2018 24.47 24.53 24.35 24.4874 4,532
04/13/2018 24.4342 24.4699 24.3578 24.4 2,527
04/12/2018 24.47 24.47 24.33 24.4097 7,262
04/11/2018 24.34 24.47 24.23 24.47 8,085
04/10/2018 24.3 24.3699 24.2 24.34 9,606
04/09/2018 24.36 24.36 24.249 24.2772 1,966
04/06/2018 24.23 24.36 24.23 24.2555 4,951
04/05/2018 24.46 24.46 24.34 24.34 4,249
04/04/2018 24.24 24.4 24.12 24.4 10,447
04/03/2018 24.25 24.2918 24.148 24.24 8,243
04/02/2018 24.43 24.485 24.2991 24.3 10,916
03/29/2018 24.43 24.43 24.2885 24.43 3,748
03/28/2018 24.29 24.47 24.29 24.43 5,887
03/27/2018 24.3 24.42 24.2556 24.42 6,938
03/26/2018 24.27 24.28 24.12 24.24 8,831
03/23/2018 24.192 24.27 24.16 24.16 8,110
03/22/2018 24.2 24.26 24.12 24.16 6,131
03/21/2018 24.13 24.2049 24.13 24.13 10,353
03/20/2018 24.38 24.38 24.15 24.15 22,574
03/19/2018 24.36 24.45 24.22 24.23 23,647
*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?

Smart Portfolio