DTE Energy Co historical prices

   Watch this stock

Historical chart

    77.18 
    72.79 
    68.39 
 Apr 19, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 76.87 77.56 76.52 76.62 1,411,404
Apr 16, 2014 77.06 77.18 76.28 77.18 1,272,565
Apr 15, 2014 75.68 76.86 75.54 76.84 1,341,151
Apr 14, 2014 75.30 75.96 74.70 75.52 1,095,394
Apr 11, 2014 74.87 75.49 74.63 74.86 1,033,498
Apr 10, 2014 75.26 75.78 74.88 75.17 1,329,353
Apr 9, 2014 75.25 75.44 74.41 75.26 2,190,729
Apr 8, 2014 74.16 75.39 73.64 75.17 1,040,925
Apr 7, 2014 74.76 75.32 74.28 74.30 1,255,830
Apr 4, 2014 74.84 75.66 74.67 74.74 721,370
Apr 3, 2014 74.62 74.84 74.21 74.65 600,061
Apr 2, 2014 74.53 74.59 73.74 74.41 998,270
Apr 1, 2014 74.23 74.57 73.83 74.54 1,305,510
Mar 31, 2014 73.95 74.61 73.65 74.29 1,283,003
Mar 28, 2014 72.84 73.54 72.48 73.19 909,353
Mar 27, 2014 72.21 72.96 71.87 72.92 892,852
Mar 26, 2014 72.30 72.85 72.08 72.28 1,340,813
Mar 25, 2014 72.04 72.37 71.66 72.19 918,747
Mar 24, 2014 71.77 72.13 71.28 71.94 1,158,352
Mar 21, 2014 71.19 72.05 71.19 71.52 1,363,177
Mar 20, 2014 70.50 70.83 69.85 70.77 1,013,180
Mar 19, 2014 71.75 72.06 70.35 70.65 970,625
Mar 18, 2014 72.04 72.22 71.65 71.80 582,720
Mar 17, 2014 71.76 72.06 71.48 71.98 1,266,108
Mar 14, 2014 71.43 72.00 71.03 71.65 1,507,179
Mar 13, 2014 70.61 71.58 70.36 71.39 1,420,869
Mar 12, 2014 69.90 71.26 69.82 71.17 2,391,820
Mar 11, 2014 70.31 70.49 69.69 69.94 632,780
Mar 10, 2014 70.31 70.61 69.90 70.37 941,357
Mar 7, 2014 70.24 70.40 69.58 70.33 901,716