Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dte Energy Company Corp Unit (NY: DTV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 58.01 58.01 58.01 0 +0.40(+0.69%)
Sep 27, 2019 58.04 58.10 57.25 57.61 53,900 -0.43(-0.74%)
Sep 26, 2019 58.36 58.36 57.82 58.04 242,854 -0.19(-0.33%)
Sep 25, 2019 57.93 58.23 57.93 58.23 457,419 +0.09(+0.15%)
Sep 24, 2019 57.42 58.29 57.32 58.14 34,208 +0.98(+1.71%)
Sep 23, 2019 57.81 57.81 57.04 57.16 2,173,677 -0.38(-0.66%)
Sep 20, 2019 57.54 57.62 57.38 57.54 16,100 +0.20(+0.35%)
Sep 19, 2019 57.55 57.55 57.15 57.34 260,230 +0.12(+0.21%)
Sep 18, 2019 56.58 57.22 56.58 57.22 9,917 +0.37(+0.65%)
Sep 17, 2019 56.41 57.36 56.41 56.85 1,477,993 +0.29(+0.51%)
Sep 16, 2019 55.80 56.59 55.80 56.56 119,881 +0.86(+1.55%)
Sep 13, 2019 55.40 56.01 55.37 55.70 115,500 -0.09(-0.16%)
Sep 12, 2019 56.04 56.93 55.41 55.79 2,544,874 +0.03(+0.06%)
Sep 11, 2019 55.28 55.86 55.28 55.76 189,084 +0.31(+0.55%)
Sep 10, 2019 55.22 55.48 55.12 55.45 337,688 +0.24(+0.43%)
Sep 09, 2019 55.72 55.72 54.93 55.22 94,372 -0.41(-0.74%)
Sep 06, 2019 55.85 56.24 55.32 55.63 81,875 -0.39(-0.70%)
Sep 05, 2019 56.79 56.79 56.02 56.02 800,981 -0.98(-1.71%)
Sep 04, 2019 57.12 57.12 56.57 57.00 308,518 +0.05(+0.09%)
Sep 03, 2019 56.17 56.95 55.93 56.95 421,571 +0.91(+1.62%)
Aug 30, 2019 56.09 56.13 55.91 56.04 423,178 -0.10(-0.18%)
Aug 29, 2019 55.97 56.14 55.78 56.14 110,283 +0.18(+0.32%)
Aug 28, 2019 56.31 56.32 55.77 55.96 9,998 -0.35(-0.63%)
Aug 27, 2019 56.04 56.80 56.04 56.32 187,360 +0.16(+0.28%)
Aug 26, 2019 55.51 56.17 55.51 56.16 124,988 +0.47(+0.85%)
Aug 23, 2019 56.33 56.33 55.64 55.69 6,391 -0.44(-0.79%)
Aug 22, 2019 56.66 56.66 56.00 56.13 81,685 -0.12(-0.21%)
Aug 21, 2019 55.86 56.35 55.81 56.25 16,128 +0.46(+0.83%)
Aug 20, 2019 55.93 55.96 55.76 55.79 55,413 -0.65(-1.16%)
Aug 19, 2019 55.81 56.58 55.77 56.44 1,006,051 +0.65(+1.17%)
Aug 16, 2019 55.46 55.80 55.46 55.79 6,899 +0.21(+0.37%)
Aug 15, 2019 54.68 55.70 54.49 55.58 58,302 +1.06(+1.95%)
Aug 14, 2019 55.55 55.63 54.46 54.52 956,284 -0.82(-1.48%)
Aug 13, 2019 55.26 55.45 54.97 55.33 352,314 +0.03(+0.05%)
Aug 12, 2019 55.48 55.84 55.19 55.30 59,316 -0.51(-0.92%)
Aug 09, 2019 55.85 56.01 55.79 55.82 182,423 -0.05(-0.09%)
Aug 08, 2019 55.80 56.00 55.77 55.86 211,873 +0.45(+0.82%)
Aug 07, 2019 55.41 55.54 54.96 55.41 98,788 +0.19(+0.34%)
Aug 06, 2019 54.59 55.39 54.07 55.22 102,130 +0.34(+0.61%)
Aug 05, 2019 55.41 55.65 54.56 54.89 54,278 -0.60(-1.08%)
Aug 02, 2019 56.08 56.21 55.41 55.49 17,045 -0.20(-0.35%)
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.