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 (%)
May 31, 2017 56.50 58.33 54.82 54.82 72,129 -0.18(-0.33%)
May 30, 2017 55.32 55.45 54.59 55.00 30,675 -0.62(-1.11%)
May 26, 2017 55.45 57.51 54.88 55.62 30,906 +0.17(+0.31%)
May 25, 2017 54.95 55.62 54.76 55.45 163,316 +0.54(+0.98%)
May 24, 2017 54.65 54.98 54.44 54.91 1,618 +0.43(+0.79%)
May 23, 2017 54.40 54.67 54.07 54.48 4,121 +0.05(+0.09%)
May 22, 2017 54.09 54.47 54.09 54.43 2,212 +0.34(+0.63%)
May 19, 2017 54.21 54.34 54.07 54.09 15,265 -0.26(-0.48%)
May 18, 2017 54.30 54.46 54.00 54.35 1,591 +0.35(+0.65%)
May 17, 2017 54.05 54.05 54.00 54.00 554 +0.17(+0.32%)
May 16, 2017 54.24 54.28 53.83 53.83 58,082 -0.12(-0.22%)
May 15, 2017 53.86 54.21 53.86 53.95 20,193 +0.02(+0.04%)
May 12, 2017 53.71 54.04 53.71 53.93 1,083 +0.33(+0.62%)
May 11, 2017 54.00 54.00 53.50 53.60 1,166 -0.25(-0.46%)
May 10, 2017 53.57 53.85 53.57 53.85 26,713 +0.43(+0.80%)
May 09, 2017 53.26 53.73 53.26 53.42 48,519 -0.21(-0.39%)
May 08, 2017 53.62 53.75 53.62 53.63 7,769 -0.18(-0.33%)
May 05, 2017 54.01 54.28 53.77 53.81 3,957 -0.33(-0.61%)
May 04, 2017 53.39 54.14 53.39 54.14 116,946 +0.76(+1.42%)
May 03, 2017 53.38 53.95 53.38 53.38 1,925 -0.54(-1.01%)
May 02, 2017 54.26 54.26 53.64 53.92 182,037 -0.04(-0.06%)
May 01, 2017 54.30 54.30 53.59 53.96 53,487 +0.07(+0.13%)
Apr 28, 2017 53.92 54.20 53.87 53.89 51,912 -0.39(-0.72%)
Apr 27, 2017 53.51 54.30 53.51 54.28 4,314 +0.47(+0.87%)
Apr 26, 2017 53.83 54.11 53.80 53.81 1,789 -0.27(-0.50%)
Apr 25, 2017 54.15 54.33 53.75 54.08 51,501 +0.13(+0.24%)
Apr 24, 2017 54.01 54.14 53.62 53.95 15,969 +0.13(+0.24%)
Apr 21, 2017 54.15 54.19 53.55 53.82 10,821 +0.30(+0.56%)
Apr 20, 2017 53.60 54.00 53.52 53.52 67,860 -0.31(-0.58%)
Apr 19, 2017 54.00 54.20 53.83 53.83 24,621 -0.13(-0.25%)
Apr 18, 2017 53.71 54.14 53.71 53.96 1,321 -0.31(-0.56%)
Apr 17, 2017 53.52 54.27 53.52 54.27 640 +0.47(+0.87%)
Apr 13, 2017 54.07 54.10 53.80 53.80 1,904 -0.35(-0.65%)
Apr 12, 2017 53.83 54.30 53.45 54.15 54,490 +0.52(+0.97%)
Apr 11, 2017 53.67 54.10 53.25 53.63 103,886 -0.22(-0.41%)
Apr 10, 2017 53.99 54.08 53.48 53.85 56,591 +0.00(+0.00%)
Apr 07, 2017 53.27 53.96 53.27 53.85 39,232 +0.11(+0.20%)
Apr 06, 2017 53.59 53.77 53.59 53.74 376,784 +0.11(+0.21%)
Apr 05, 2017 53.49 53.93 53.25 53.63 85,445 -0.66(-1.22%)
Apr 04, 2017 53.02 54.34 53.02 54.29 30,475 +1.40(+2.65%)
Apr 03, 2017 53.77 53.77 52.82 52.89 46,699 -0.84(-1.56%)
Mar 31, 2017 53.49 53.74 52.73 53.73 11,410 -0.05(-0.09%)
Mar 30, 2017 54.43 54.43 52.65 53.78 7,626 +0.78(+1.47%)
Mar 29, 2017 53.26 54.39 53.00 53.00 28,233 -0.42(-0.79%)
Mar 28, 2017 53.45 53.45 53.11 53.42 56,077 +0.00(+0.00%)
Mar 27, 2017 52.95 53.45 52.70 53.42 2,263 +0.49(+0.93%)
Mar 24, 2017 53.19 53.31 52.92 52.93 4,986 +0.03(+0.06%)
Mar 23, 2017 52.43 53.49 52.43 52.90 53,180 -0.41(-0.77%)
Mar 22, 2017 52.60 53.75 52.60 53.31 3,748 +0.33(+0.62%)
Mar 21, 2017 52.88 52.98 52.42 52.98 24,923 +0.64(+1.22%)
Mar 20, 2017 52.66 52.86 52.34 52.34 52,338 -0.21(-0.40%)
Mar 17, 2017 52.53 52.88 51.43 52.55 103,885 -0.20(-0.38%)
Mar 16, 2017 52.38 52.87 52.38 52.75 92,495 -0.02(-0.04%)
Mar 15, 2017 52.70 52.95 52.30 52.77 10,331 -0.75(-1.40%)
Mar 14, 2017 53.10 53.59 53.00 53.52 62,465 +0.49(+0.92%)
Mar 13, 2017 53.13 53.15 52.97 53.03 35,903 +0.02(+0.04%)
Mar 10, 2017 53.51 53.51 52.96 53.01 2,275 +0.16(+0.30%)
Mar 09, 2017 54.32 54.32 52.75 52.85 108,106 -0.31(-0.58%)
Mar 08, 2017 54.15 54.15 53.11 53.16 93,066 -1.18(-2.17%)
Mar 07, 2017 53.39 54.44 53.39 54.34 3,349 -0.05(-0.09%)
Mar 06, 2017 54.37 54.37 54.26 54.39 1,276 +0.12(+0.22%)
Mar 03, 2017 53.31 54.43 53.31 54.27 1,750 +1.00(+1.88%)
Mar 02, 2017 53.33 53.95 53.27 53.27 67,255 -0.62(-1.15%)
Mar 01, 2017 53.10 53.99 53.10 53.89 21,334 -0.11(-0.20%)
Feb 28, 2017 54.45 54.45 53.41 54.00 9,552 +0.01(+0.02%)
Feb 27, 2017 53.88 53.99 52.98 53.99 5,071 -0.36(-0.66%)
Feb 24, 2017 53.00 54.38 52.97 54.35 16,364 +0.86(+1.61%)
Feb 23, 2017 52.62 53.49 52.62 53.49 36,879 +1.04(+1.98%)
Feb 22, 2017 52.78 53.00 52.24 52.45 5,892 -0.55(-1.04%)
Feb 21, 2017 52.56 53.00 52.48 53.00 2,013 +0.82(+1.57%)
Feb 17, 2017 52.18 52.18 52.18 0 -0.16(-0.30%)
Feb 16, 2017 52.44 52.73 52.30 52.34 59,858 -0.44(-0.84%)
Feb 15, 2017 52.31 52.90 52.28 52.78 54,193 +0.23(+0.44%)
Feb 14, 2017 52.51 53.13 52.31 52.55 58,666 -1.14(-2.12%)
Feb 13, 2017 52.25 53.69 52.15 53.69 84,849 +1.88(+3.63%)
Feb 10, 2017 52.06 52.90 51.80 51.81 69,665 -0.59(-1.13%)
Feb 09, 2017 52.45 52.54 51.89 52.40 3,027 -0.21(-0.40%)
Feb 08, 2017 52.73 52.94 52.60 52.61 4,362 -0.33(-0.62%)
Feb 07, 2017 52.76 52.94 52.51 52.94 7,798 +0.05(+0.09%)
Feb 06, 2017 52.32 52.94 52.24 52.89 5,436 +0.54(+1.03%)
Feb 03, 2017 52.39 53.00 51.82 52.35 1,787 -0.63(-1.19%)
Feb 02, 2017 52.16 53.00 52.16 52.98 3,100 +0.85(+1.63%)
Feb 01, 2017 52.76 52.76 52.03 52.13 5,138 -0.90(-1.70%)
Jan 31, 2017 52.27 53.03 52.06 53.03 2,949 +1.15(+2.22%)
Jan 30, 2017 52.99 51.85 51.88 1,690 -0.09(-0.17%)
Jan 27, 2017 52.20 52.90 51.82 51.97 54,506 -0.10(-0.19%)
Jan 26, 2017 52.53 52.81 52.05 52.07 64,550 -0.51(-0.97%)
Jan 25, 2017 52.00 52.58 52.00 52.58 40,839 +0.57(+1.10%)
Jan 24, 2017 52.06 52.88 51.90 52.01 58,185 -0.17(-0.33%)
Jan 23, 2017 52.36 52.99 52.00 52.18 6,962 -0.14(-0.27%)
Jan 20, 2017 52.21 52.71 52.21 52.32 54,745 -0.15(-0.28%)
Jan 19, 2017 52.30 52.47 52.30 52.47 122,378 -0.57(-1.08%)
Jan 18, 2017 52.50 53.04 52.30 53.04 13,284 +0.09(+0.17%)
Jan 17, 2017 51.94 52.96 51.94 52.95 29,821 +0.56(+1.07%)
Jan 13, 2017 52.39 52.39 52.39 0 -0.01(-0.02%)
Jan 12, 2017 53.00 53.00 51.98 52.40 112,185 -0.36(-0.68%)
Jan 11, 2017 52.41 52.76 52.37 52.76 32,910 +0.55(+1.05%)
Jan 10, 2017 52.23 53.19 51.53 52.21 31,518 -0.01(-0.01%)
Jan 09, 2017 52.51 52.78 52.00 52.22 93,170 +0.22(+0.42%)
Jan 06, 2017 53.00 53.15 52.00 52.00 22,532 -0.51(-0.97%)
Jan 05, 2017 52.30 53.19 52.30 52.51 146,948 +0.61(+1.18%)
Jan 04, 2017 52.75 53.50 51.90 51.90 78,073 -0.99(-1.87%)
Jan 03, 2017 53.50 53.50 51.12 52.89 242,311 -0.11(-0.21%)
Dec 30, 2016 53.00 53.00 53.00 0 -0.29(-0.54%)
Dec 29, 2016 53.00 53.31 52.42 53.29 67,187 +0.79(+1.50%)
Dec 28, 2016 52.50 53.19 51.88 52.50 1,330 -0.69(-1.30%)
Dec 27, 2016 52.52 53.47 52.50 53.19 5,871 +0.68(+1.29%)
Dec 23, 2016 52.51 52.51 52.51 0 -0.94(-1.76%)
Dec 22, 2016 52.99 53.49 52.50 53.45 133,793 +0.79(+1.50%)
Dec 21, 2016 52.93 53.49 52.51 52.66 55,012 -0.30(-0.57%)
Dec 20, 2016 52.51 53.00 52.51 52.96 19,817 -0.04(-0.08%)
Dec 19, 2016 53.94 53.94 52.69 53.00 7,874 -0.99(-1.83%)
Dec 16, 2016 52.40 54.49 52.38 53.99 27,915 +2.03(+3.91%)
Dec 15, 2016 52.15 52.40 51.94 51.96 5,844 +0.22(+0.43%)
Dec 14, 2016 52.49 53.10 51.63 51.74 3,861 -1.11(-2.10%)
Dec 13, 2016 52.85 53.05 52.51 52.85 47,665 +0.07(+0.13%)
Dec 12, 2016 53.07 53.20 52.74 52.78 3,641 +0.02(+0.04%)
Dec 09, 2016 53.59 53.59 52.59 52.76 53,455 -1.14(-2.12%)
Dec 08, 2016 52.87 53.90 52.87 53.90 1,800 +0.85(+1.60%)
Dec 07, 2016 52.80 53.85 52.70 53.05 447,427 -0.19(-0.36%)
Dec 06, 2016 52.47 53.24 51.91 53.24 87,405 +1.33(+2.56%)
Dec 05, 2016 52.12 52.83 51.75 51.91 564,653 -0.89(-1.69%)
Dec 02, 2016 51.54 53.90 51.33 52.80 456,208 +1.81(+3.55%)
Dec 01, 2016 51.11 51.31 50.83 50.99 106,518 -0.01(-0.02%)
Nov 30, 2016 52.00 52.49 50.71 51.00 17,039 -1.42(-2.71%)
Nov 29, 2016 52.00 52.60 52.00 52.42 22,558 +0.32(+0.61%)
Nov 28, 2016 51.55 52.23 51.55 52.10 608,648 +0.85(+1.66%)
Nov 25, 2016 51.25 51.45 51.25 51.25 13,810 +0.48(+0.95%)
Nov 23, 2016 50.77 50.77 50.77 0 -0.38(-0.74%)
Nov 22, 2016 50.45 51.50 50.45 51.15 3,650 +0.45(+0.88%)
Nov 21, 2016 50.97 51.21 50.18 50.70 82,178 -0.14(-0.27%)
Nov 18, 2016 52.33 52.33 50.61 50.84 157,333 -1.50(-2.87%)
Nov 17, 2016 50.77 52.34 50.77 52.34 1,420 +0.97(+1.88%)
Nov 16, 2016 50.46 51.81 50.46 51.38 1,435 -0.44(-0.84%)
Nov 15, 2016 51.94 51.94 51.60 51.81 51,200 +1.34(+2.66%)
Nov 14, 2016 50.61 50.93 50.10 50.47 152,983 -0.47(-0.92%)
Nov 11, 2016 50.15 50.94 50.15 50.94 2,742 +0.44(+0.87%)
Nov 10, 2016 51.50 51.50 50.29 50.50 263,577 -0.75(-1.46%)
Nov 09, 2016 52.00 52.00 51.25 51.25 55,657 -1.25(-2.38%)
Nov 08, 2016 52.24 52.50 52.24 52.50 195,032 +0.27(+0.52%)
Nov 07, 2016 52.34 52.35 51.45 52.23 2,931 -0.27(-0.51%)
Nov 04, 2016 51.01 52.50 51.01 52.50 7,512 +1.50(+2.94%)
Nov 03, 2016 51.43 51.44 51.00 51.00 65,100 -0.38(-0.74%)
Nov 02, 2016 51.90 51.90 50.11 51.38 38,350 -0.52(-1.00%)
Nov 01, 2016 52.98 52.98 51.79 51.90 67,384 -1.35(-2.54%)
Oct 31, 2016 51.90 53.25 51.90 53.25 269,412 +1.55(+3.00%)
Oct 28, 2016 51.69 51.70 51.69 51.70 500 +0.20(+0.39%)
Oct 27, 2016 51.50 51.50 51.50 51.50 52,598 -0.40(-0.77%)
Oct 26, 2016 51.90 52.00 51.50 51.90 122,815 +0.18(+0.35%)
Oct 25, 2016 51.28 52.00 51.28 51.72 84,432 +0.35(+0.68%)
Oct 24, 2016 51.39 51.40 51.36 51.37 142,450 +0.37(+0.73%)
Oct 21, 2016 51.27 51.27 50.35 51.00 124,226 +0.00(+0.00%)
Oct 20, 2016 51.08 51.43 51.00 51.00 383,754 -0.34(-0.66%)
Oct 19, 2016 50.69 51.36 50.69 51.34 68,527 +0.11(+0.21%)
Oct 18, 2016 50.83 51.25 50.83 51.23 104,824 +0.48(+0.95%)
Oct 17, 2016 51.00 51.00 50.75 50.75 189,311 -0.01(-0.02%)
Oct 14, 2016 50.76 51.74 50.76 50.76 3,147 -0.25(-0.49%)
Oct 13, 2016 50.03 51.50 50.03 51.01 119,620 -1.28(-2.45%)
Oct 12, 2016 52.00 52.29 50.70 52.29 255,781 +1.59(+3.14%)
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.