Quantcast

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

DTQ 
$23.22
*  
0.16
0.69%
Get DTQ Alerts
*Delayed - data as of Nov. 21, 2018 15:34 ET  -  Find a broker to begin trading DTQ now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    DTQ 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-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.
15:34 N/A 23.3042 23.01 23.22 7,644
11/20/2018 23.567 23.67 23.06 23.06 9,863
11/19/2018 23.7 23.7 23.4265 23.64 7,197
11/16/2018 23.67 23.75 23.3539 23.75 9,215
11/15/2018 23.61 23.67 23.32 23.39 13,487
11/14/2018 23.854 23.8624 23.6767 23.8561 1,087
11/13/2018 23.94 23.95 23.875 23.875 2,116
11/12/2018 23.6958 23.97 23.41 23.8227 17,699
11/09/2018 23.7537 23.7537 23.61 23.6828 5,853
11/08/2018 23.6506 23.85 23.6081 23.8 6,275
11/07/2018 23.68 23.758 23.56 23.56 6,346
11/06/2018 23.74 23.7761 23.64 23.64 4,706
11/05/2018 23.595 23.82 23.58 23.8013 7,382
11/02/2018 23.64 23.78 23.58 23.68 7,603
11/01/2018 23.6605 23.6605 23.5992 23.5992 2,604
10/31/2018 23.6484 23.668 23.4901 23.5 4,828
10/30/2018 23.77 23.77 23.42 23.67 2,511
10/29/2018 23.63 23.81 23.56 23.62 9,568
10/26/2018 23.35 23.63 23.35 23.63 2,520
10/25/2018 23.66 23.66 23.3628 23.55 5,256
10/24/2018 23.75 23.75 23.324 23.68 10,887
10/23/2018 23.46 23.7999 23.2642 23.46 5,125
10/22/2018 23.31 23.82 23.3 23.461 14,152
10/19/2018 23.3 23.4602 23.25 23.28 7,656
10/18/2018 23.268 23.29 23.19 23.29 7,488
10/17/2018 23.4609 23.5599 23.14 23.14 6,794
10/16/2018 23.4159 23.6999 23.4159 23.55 7,511
10/15/2018 23.3668 23.4799 23.2321 23.35 4,564
10/12/2018 23.53 23.53 23.1351 23.1999 3,094
10/11/2018 23.16 23.559 23.05 23.05 9,719
10/10/2018 23.98 23.98 23.16 23.16 15,684
10/09/2018 23.94 23.94 23.3954 23.92 6,147
10/08/2018 24.0924 24.0924 23.82 24.08 4,889
10/05/2018 23.3944 23.84 23.2 23.7475 17,105
10/04/2018 23.78 23.94 23.2101 23.61 13,259
10/03/2018 24.03 24.03 23.81 23.8892 12,488
10/02/2018 24.05 24.31 24.0461 24.1133 3,078
10/01/2018 24.1303 24.35 24.1303 24.25 2,377
09/28/2018 24.3 24.36 24.16 24.16 5,535
09/27/2018 24.332 24.36 24.045 24.36 4,391
09/26/2018 24.3167 24.3621 24.12 24.12 8,110
09/25/2018 24.45 24.4799 24.13 24.1801 2,874
09/24/2018 24.48 24.65 24.2722 24.31 16,007
09/21/2018 24.52 24.6024 24.48 24.6024 2,872
09/20/2018 24.6 24.6599 24.561 24.63 5,986
09/19/2018 24.6295 24.66 24.6295 24.64 1,013
09/18/2018 24.5772 24.69 24.5772 24.69 1,054
09/17/2018 24.7 24.72 24.561 24.601 4,838
09/14/2018 24.75 24.75 24.5 24.619 5,524
09/13/2018 24.6415 24.7049 24.5802 24.7049 6,742
09/12/2018 24.6399 24.6526 24.5765 24.6526 2,435
09/11/2018 24.5867 24.6999 24.49 24.577 9,234
09/10/2018 24.7199 24.72 24.53 24.6453 7,543
09/07/2018 24.74 24.74 24.54 24.6998 7,661
09/06/2018 24.68 24.7399 24.5605 24.672 4,313
09/05/2018 24.58 24.63 24.48 24.581 12,756
09/04/2018 24.69 24.69 24.5917 24.67 7,096
08/31/2018 24.69 24.69 24.6 24.6 6,464
08/30/2018 24.64 24.69 24.56 24.6 7,101
08/29/2018 24.64 24.64 24.56 24.6 5,455
08/28/2018 24.51 24.56 24.49 24.5255 5,991
08/27/2018 24.59 24.6527 24.48 24.5017 5,397
08/24/2018 24.51 24.6799 24.4887 24.59 9,162
08/23/2018 24.789 24.789 24.53 24.63 9,152
08/22/2018 24.83 24.83 24.52 24.71 877
08/21/2018 24.49 24.76 24.49 24.76 6,697
08/20/2018 24.37 24.482 24.37 24.482 5,250
*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