DTV - DTE Energy Company CORPORATE UNIT

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201850.87151.02050.47050.79650.7962,000
Jun 21, 201850.30050.65050.19050.55050.55046,900
Jun 20, 201850.22650.45049.90049.90049.90079,500
Jun 19, 201850.35050.70050.26050.26050.2604,900
Jun 18, 201850.14050.15050.05050.14050.14018,400
Jun 15, 201849.85449.90049.54049.90049.90056,000
Jun 14, 201849.77049.77049.49049.70049.7004,000
Jun 14, 20180.813 Dividend
Jun 13, 201850.52550.52550.18050.21049.39711,200
Jun 12, 201850.20050.38650.16450.38049.564242,800
Jun 11, 201849.95050.77549.86049.96249.153151,000
Jun 08, 201850.50050.50050.12050.38049.564154,100
Jun 07, 201850.65050.69050.15050.69049.869131,500
Jun 06, 201850.35251.36050.13451.36050.528116,500
Jun 05, 201851.16051.16050.83050.95050.125156,900
Jun 04, 201851.15051.28051.06551.28050.450193,400
Jun 01, 201851.40051.45051.29651.30050.469147,500
May 31, 201851.48051.72051.41051.72050.8832,600
May 30, 201851.12051.62051.09051.60050.7645,800
May 29, 201851.32051.50851.04051.04050.2146,800
May 25, 201851.66051.69051.22051.25050.42033,400
May 24, 201851.66051.66051.02051.64050.8043,300
May 23, 201850.95051.40050.90051.35050.5199,500
May 22, 201851.05051.34050.66050.80549.982105,400
May 21, 201850.73051.20050.47050.67049.85012,000
May 18, 201850.35050.95050.31050.95050.125101,900
May 17, 201851.93051.93049.99049.99049.18185,700
May 16, 201851.12051.40050.75050.77049.94892,500
May 15, 201851.70051.70050.55050.55049.73141,500
May 14, 201851.92051.92051.31851.36050.52853,200
May 11, 201851.41051.72051.19051.41050.57826,000
May 10, 201851.54052.34051.00051.00050.17426,500
May 09, 201851.34051.55050.85050.85050.0277,400
May 08, 201851.68051.79051.31051.31050.479690,700
May 07, 201852.24052.24051.59052.00651.1645,200
May 04, 201851.78052.30051.20052.00051.158134,300
May 03, 201852.87052.87051.63052.05651.213161,200
May 02, 201852.47052.50051.91051.91051.0696,600
May 01, 201852.52052.99051.73052.23751.39162,500
Apr 30, 201852.37152.60051.49051.99051.1487,900
Apr 27, 201851.73053.04051.73052.55051.6997,400
Apr 26, 201852.08052.15051.00051.00050.1741,500
Apr 25, 201852.15052.58051.76052.58051.7295,300
Apr 24, 201852.06052.22051.76051.76050.922600
Apr 23, 201851.42052.00051.42051.93051.0891,200
Apr 20, 201852.20052.20051.37551.39050.5585,500
Apr 19, 201851.70052.13051.70051.82250.9831,200
Apr 18, 201851.69052.68051.69052.10851.26456,300
Apr 17, 201851.81051.94051.81051.94051.099500
Apr 16, 201851.18053.47051.18053.47052.6042,900
Apr 13, 201851.20051.45051.14051.16050.3323,400
Apr 12, 201851.95052.10051.19051.21050.3814,700
Apr 11, 201851.60052.09051.60051.74650.90830,300
Apr 10, 201852.68052.68051.29551.93051.08961,700
Apr 09, 201852.06053.29051.60053.29052.42748,100
Apr 06, 201852.36052.36051.55051.95051.10954,600
Apr 05, 201852.21052.21051.35051.99151.14919,800
Apr 04, 201851.56051.99051.35051.74050.90215,700
Apr 03, 201851.41051.87351.41051.87051.0307,700
Apr 02, 201852.47052.47051.40051.40050.56818,700
Mar 29, 201852.21052.21051.73052.09051.2472,300
Mar 28, 201852.07052.12051.67051.90251.06254,300
Mar 27, 201851.52052.45051.16052.45051.6018,700
Mar 26, 201851.39051.44050.97051.23050.40035,600
Mar 23, 201851.94051.94050.89050.89050.0667,000
Mar 22, 201851.53051.69051.50051.50050.66618,300
Mar 21, 201851.62051.62051.52051.52050.6869,500
Mar 20, 201851.29651.29651.29651.29650.46550,300
Mar 19, 201851.34051.34651.04051.18050.35170,600
Mar 16, 201851.68051.71051.21051.21050.3815,700
Mar 15, 201851.44052.44050.90052.44051.591317,700
Mar 15, 20180.813 Dividend
Mar 14, 201851.87051.91051.60051.81050.1713,700
Mar 13, 201851.86051.86051.41051.50049.871421,700
Mar 12, 201851.85051.96051.60551.85050.21052,100
Mar 09, 201851.80051.80051.35051.78050.1428,000
Mar 08, 201851.89051.89051.25051.68050.0456,300
Mar 07, 201851.82051.86051.01051.16049.54290,700
Mar 06, 201852.00053.55051.49053.55051.85646,300
Mar 05, 201851.64052.10051.64051.90050.25811,700
Mar 02, 201851.77051.77051.25051.51049.8812,400
Mar 01, 201851.63051.73051.00051.21049.5905,900
Feb 28, 201851.87051.95051.50051.59049.95823,200
Feb 27, 201852.46052.46051.84051.93050.2873,163,600
Feb 26, 201852.66052.66052.21052.34050.684457,100
Feb 23, 201851.83052.69051.67052.36050.70427,100
Feb 22, 201851.99052.03051.64551.74050.10336,200
Feb 21, 201852.55052.55051.67051.67050.03667,500
Feb 20, 201852.92052.92052.10052.10050.4525,800
Feb 16, 201852.24052.67052.16052.67051.00477,000
Feb 15, 201851.77051.99051.65051.96050.31796,500
Feb 14, 201851.66051.67851.43051.43049.80327,300
Feb 13, 201851.60051.79251.00051.48049.852169,300
Feb 12, 201851.41051.62051.39051.44049.813164,000
Feb 09, 201851.21051.59050.62050.62049.01964,300
Feb 08, 201851.35051.35051.06051.06049.44517,000
Feb 07, 201851.32051.50251.02351.02349.40965,000
Feb 06, 201852.27052.27050.68350.94049.32919,100
Feb 05, 201852.34052.34051.56051.85750.2173,100
Feb 02, 201851.96052.22451.96052.00050.3558,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...