DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	49.65	49.68	48.76	49.27	2,650,143	-0.49(-0.98%)
Aug 28, 2015	49.83	49.95	49.07	49.76	1,633,626	-0.09(-0.18%)
Aug 27, 2015	49.43	49.86	49.03	49.85	1,921,288	+0.69(+1.41%)
Aug 26, 2015	48.82	49.24	48.03	49.15	2,575,585	+0.83(+1.71%)
Aug 25, 2015	50.38	50.87	48.31	48.33	2,681,400	-1.68(-3.36%)
Aug 24, 2015	51.80	51.80	49.76	50.01	3,228,155	-2.48(-4.73%)
Aug 21, 2015	52.79	53.16	52.49	52.49	3,042,826	-0.71(-1.33%)
Aug 20, 2015	52.94	53.73	52.61	53.19	2,298,680	-0.07(-0.13%)
Aug 19, 2015	52.65	53.35	52.50	53.26	2,233,301	+0.49(+0.93%)
Aug 18, 2015	52.96	53.09	52.57	52.77	1,271,276	-0.33(-0.62%)
Aug 17, 2015	52.85	53.23	52.52	53.10	1,355,273	+0.30(+0.56%)
Aug 14, 2015	52.31	52.89	52.00	52.80	1,406,025	+0.32(+0.61%)
Aug 13, 2015	52.20	52.69	51.79	52.48	1,690,553	+0.08(+0.14%)
Aug 12, 2015	51.14	52.59	50.95	52.40	2,886,638	+1.17(+2.29%)
Aug 11, 2015	51.00	51.60	50.71	51.23	1,707,978	+0.33(+0.64%)
Aug 10, 2015	51.30	51.44	50.74	50.90	1,202,669	-0.37(-0.71%)
Aug 07, 2015	50.41	51.51	50.14	51.27	2,303,871	+0.84(+1.66%)
Aug 06, 2015	50.07	50.47	49.51	50.43	1,579,929	+0.43(+0.86%)
Aug 05, 2015	50.12	50.30	49.82	50.00	929,172	+0.08(+0.15%)
Aug 04, 2015	50.54	50.71	49.85	49.92	1,618,348	-0.80(-1.58%)
Aug 03, 2015	50.81	51.22	50.48	50.73	1,288,241	-0.06(-0.12%)
Jul 31, 2015	50.44	51.30	50.44	50.79	1,397,041	+0.57(+1.14%)
Jul 30, 2015	49.89	50.47	49.80	50.21	1,656,049	+0.15(+0.30%)
Jul 29, 2015	49.53	50.11	49.17	50.06	1,755,266	+0.44(+0.88%)
Jul 28, 2015	49.60	49.73	49.36	49.63	2,163,028	-0.04(-0.08%)
Jul 27, 2015	48.82	50.06	48.81	49.66	2,270,272	+0.83(+1.71%)
Jul 24, 2015	48.31	49.26	48.31	48.83	2,860,870	+0.75(+1.56%)
Jul 23, 2015	48.52	48.64	47.71	48.08	1,494,780	-0.61(-1.26%)
Jul 22, 2015	48.45	48.93	48.36	48.69	1,227,374	+0.30(+0.63%)
Jul 21, 2015	48.86	48.96	48.19	48.39	1,282,641	-0.47(-0.97%)
Jul 20, 2015	48.88	48.88	48.34	48.86	1,608,061	-0.06(-0.13%)
Jul 17, 2015	49.38	49.54	48.92	48.93	1,921,048	-0.65(-1.31%)
Jul 16, 2015	49.03	49.66	48.91	49.58	1,220,747	+0.66(+1.34%)
Jul 15, 2015	48.68	48.96	48.37	48.92	1,235,534	+0.25(+0.52%)
Jul 14, 2015	48.76	49.13	48.57	48.67	1,001,804	-0.10(-0.21%)
Jul 13, 2015	49.12	49.17	48.45	48.77	1,558,873	-0.16(-0.32%)
Jul 10, 2015	49.05	49.49	48.29	48.93	1,539,225	+0.41(+0.85%)
Jul 09, 2015	49.34	49.53	48.43	48.52	1,886,344	-0.69(-1.41%)
Jul 08, 2015	49.40	49.79	49.14	49.21	2,221,538	-0.38(-0.76%)
Jul 07, 2015	48.55	49.80	48.35	49.59	3,432,473	+1.32(+2.73%)
Jul 06, 2015	48.02	48.38	47.86	48.27	2,113,841	+0.16(+0.33%)
Jul 02, 2015	47.73	48.11	48.11	48.11	2,103,374	+0.62(+1.30%)
Jul 01, 2015	47.18	47.51	47.05	47.49	1,664,851	+0.38(+0.80%)
Jun 30, 2015	47.30	47.34	46.98	47.11	2,293,816	+0.00(+0.00%)
Jun 29, 2015	47.34	47.88	47.09	47.11	2,668,157	-0.20(-0.43%)
Jun 26, 2015	46.52	47.32	46.33	47.32	3,208,660	+0.68(+1.45%)
Jun 25, 2015	46.71	46.71	46.51	46.64	1,560,622	+0.03(+0.05%)
Jun 24, 2015	46.95	47.14	46.55	46.62	1,491,084	-0.32(-0.69%)
Jun 23, 2015	47.44	47.50	46.73	46.94	1,419,147	-0.65(-1.37%)
Jun 22, 2015	47.87	47.97	47.41	47.59	959,575	-0.19(-0.40%)
Jun 19, 2015	48.02	48.23	47.74	47.78	2,813,176	-0.23(-0.47%)
Jun 18, 2015	47.35	48.15	47.35	48.00	1,806,818	+0.68(+1.43%)
Jun 17, 2015	46.76	47.42	46.72	47.33	1,945,922	+0.56(+1.19%)
Jun 16, 2015	46.48	46.81	46.22	46.77	1,504,917	+0.20(+0.43%)
Jun 15, 2015	46.75	46.90	46.42	46.57	1,449,675	-0.19(-0.41%)
Jun 12, 2015	46.97	47.22	46.75	46.76	1,232,667	-0.46(-0.98%)
Jun 11, 2015	47.25	47.53	46.99	47.22	2,065,972	+0.30(+0.63%)
Jun 10, 2015	46.88	47.09	46.59	46.93	2,337,066	+0.32(+0.68%)
Jun 09, 2015	46.56	46.81	46.49	46.61	2,365,874	-0.01(-0.01%)
Jun 08, 2015	46.87	46.99	46.60	46.61	1,802,466	-0.26(-0.55%)
Jun 05, 2015	47.49	47.56	46.79	46.87	2,940,291	-1.09(-2.27%)
Jun 04, 2015	47.76	48.23	47.69	47.96	2,447,146	+0.01(+0.01%)
Jun 03, 2015	48.60	48.77	47.61	47.95	1,804,204	-0.73(-1.50%)
Jun 02, 2015	49.33	49.35	48.36	48.68	1,767,781	-0.89(-1.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.