DTE: Historical Prices for D T E ENERGY CO HLDG

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	39.89	40.44	39.89	40.14	795,900	40.14
20-Nov-09	39.70	39.92	39.55	39.68	1,640,800	39.68
19-Nov-09	40.00	40.16	39.58	39.85	1,259,000	39.85
18-Nov-09	40.17	40.70	40.09	40.27	1,698,100	40.27
17-Nov-09	40.30	40.52	40.13	40.21	1,174,100	40.21
16-Nov-09	39.88	40.24	39.77	40.20	1,351,700	40.20
13-Nov-09	39.59	39.80	39.33	39.68	1,504,100	39.68
12-Nov-09	39.31	40.04	39.29	39.45	1,772,000	39.45
11-Nov-09	39.49	39.74	39.32	39.51	1,010,100	39.51
10-Nov-09	39.09	39.44	38.97	39.29	1,072,600	39.29
9-Nov-09	38.50	39.24	38.48	39.19	1,715,200	39.19
6-Nov-09	38.37	38.70	38.13	38.34	1,117,300	38.34
5-Nov-09	37.87	38.58	37.87	38.54	1,132,600	38.54
4-Nov-09	37.70	38.38	37.53	37.73	1,521,300	37.73
3-Nov-09	36.93	37.63	36.81	37.59	1,594,200	37.59
2-Nov-09	37.12	37.28	36.65	37.05	1,335,600	37.05
30-Oct-09	38.41	38.41	36.89	36.98	2,508,700	36.98
29-Oct-09	37.71	38.51	37.30	38.48	1,820,900	38.48
28-Oct-09	37.97	37.99	37.42	37.61	1,285,700	37.61
27-Oct-09	37.65	38.33	37.65	37.93	1,209,100	37.93
26-Oct-09	37.88	38.33	37.36	37.55	1,340,200	37.55
23-Oct-09	38.74	38.84	37.76	37.85	953,100	37.85
22-Oct-09	38.60	38.76	38.14	38.61	1,156,800	38.61
21-Oct-09	38.61	39.07	38.10	38.60	2,109,600	38.60
20-Oct-09	38.24	38.67	37.85	38.66	3,700,700	38.66
19-Oct-09	36.56	38.50	36.28	37.90	4,057,800	37.90
16-Oct-09	35.93	36.74	35.93	36.53	1,345,300	36.53
15-Oct-09	35.95	36.39	35.75	36.33	1,082,200	36.33
14-Oct-09	35.87	36.00	35.54	35.96	1,213,100	35.96
13-Oct-09	35.55	35.73	35.29	35.68	1,377,500	35.68
12-Oct-09	35.19	35.72	35.15	35.51	808,800	35.51
9-Oct-09	34.94	35.12	34.70	35.12	632,300	35.12
8-Oct-09	34.93	35.04	34.69	34.88	635,000	34.88
7-Oct-09	34.46	34.79	34.33	34.78	688,500	34.78
6-Oct-09	34.26	34.57	34.00	34.57	1,097,700	34.57
5-Oct-09	34.31	34.33	33.75	34.22	980,500	34.22
2-Oct-09	34.60	34.75	34.00	34.04	902,700	34.04
1-Oct-09	35.30	35.30	34.72	34.76	1,054,400	34.76
30-Sep-09	35.57	35.60	35.03	35.14	934,600	35.14
29-Sep-09	35.43	35.66	35.24	35.58	577,100	35.58
28-Sep-09	35.08	35.58	35.08	35.42	354,600	35.42
25-Sep-09	35.10	35.33	35.00	35.03	463,700	35.03
24-Sep-09	35.17	35.37	34.95	35.12	862,200	35.12
23-Sep-09	34.81	35.66	34.79	34.98	1,253,600	34.98
22-Sep-09	35.24	35.44	34.68	34.70	955,800	34.70
21-Sep-09	35.16	35.23	34.95	35.17	673,600	35.17
18-Sep-09	35.45	35.66	35.09	35.25	1,364,200	35.25
17-Sep-09	35.70	36.15	35.13	35.34	1,257,300	35.34
17-Sep-09	$ 0.53 Dividend
16-Sep-09	36.10	36.46	35.79	36.40	1,129,200	35.87
15-Sep-09	35.74	35.93	35.58	35.89	1,918,400	35.37
14-Sep-09	35.16	35.78	35.10	35.73	1,161,500	35.21
11-Sep-09	35.35	35.39	35.00	35.12	683,500	34.61
10-Sep-09	35.20	35.36	34.79	35.32	914,200	34.81
9-Sep-09	34.99	35.36	34.92	35.03	1,014,900	34.52
8-Sep-09	35.06	35.12	34.85	34.95	675,100	34.44
4-Sep-09	34.73	34.88	34.42	34.88	553,900	34.37
3-Sep-09	34.44	34.64	34.13	34.63	852,000	34.13
2-Sep-09	34.30	34.54	33.97	34.18	887,000	33.68
1-Sep-09	34.74	35.17	34.39	34.43	880,200	33.93
31-Aug-09	34.92	35.06	34.72	34.78	777,400	34.27
28-Aug-09	35.32	35.47	34.81	35.05	637,400	34.54
27-Aug-09	35.27	35.46	35.09	35.22	585,800	34.71
26-Aug-09	35.40	35.58	35.17	35.40	659,600	34.88
25-Aug-09	35.38	35.70	35.19	35.42	703,200	34.90
24-Aug-09	35.62	35.62	35.10	35.35	687,200	34.84
21-Aug-09	35.00	35.36	34.77	35.34	853,600	34.83
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions