The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

DTE Energy

  • DTE
  • NYSE
  • Utilities
  • Latest 75.91
  • Currency US$
  • Change -0.45
  • Percent Change -0.589 %
  • Volume 626,243
  • Fri Jul 11, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 75.91 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 76.49 75.84 76.18 75.91 626,243
Jul 10 76.40 75.25 75.34 76.36 956,979
Jul 9 76.18 75.11 75.91 75.42 966,862
Jul 8 76.18 75.08 75.27 75.97 671,080
Jul 7 75.87 75.10 75.22 75.40 981,090
Jul 3 75.33 74.74 75.31 75.11 877,003
Jul 2 77.10 75.36 76.95 75.68 1,308,332
Jul 1 78.10 77.11 77.96 77.19 1,420,115
Jun 30 78.20 77.47 77.80 77.87 1,921,869
Jun 27 78.08 77.27 77.59 77.74 946,050
Jun 26 78.05 77.17 77.90 77.74 1,353,448
Jun 25 78.18 77.36 77.36 78.04 822,700
Jun 24 77.98 77.30 77.33 77.71 461,548
Jun 23 77.97 77.04 77.61 77.47 548,578
Jun 20 78.05 77.54 77.96 77.63 998,317
Jun 19 77.72 76.84 77.08 77.67 931,924
Jun 18 76.87 74.88 74.92 76.84 880,175
Jun 17 75.25 74.57 74.94 74.97 628,473
Jun 16 75.72 74.35 74.44 75.25 959,126
Jun 13 74.74 73.69 74.10 74.47 639,623
Jun 12 74.22 72.76 73.67 74.18 857,351
Jun 11 75.14 74.19 74.90 74.21 877,803
Jun 10 75.49 74.92 75.41 75.10 735,602
Jun 9 76.21 75.42 75.93 75.52 995,084
Jun 6 77.06 76.20 76.60 76.24 611,589
Jun 5 76.82 76.10 76.62 76.54 757,429
Jun 4 76.36 75.80 76.11 76.22 661,827
Jun 3 76.46 75.76 76.00 76.22 597,227
Jun 2 76.43 75.79 75.98 76.18 543,348
May 30 76.17 75.30 75.47 76.12 680,898