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 (%)
Apr 28, 2017 46.42 46.66 46.38 46.40 60,296 -0.34(-0.72%)
Apr 27, 2017 46.07 46.75 46.07 46.73 5,010 +0.40(+0.87%)
Apr 26, 2017 46.34 46.59 46.32 46.33 2,077 -0.23(-0.50%)
Apr 25, 2017 46.62 46.78 46.28 46.56 59,819 +0.11(+0.24%)
Apr 24, 2017 46.50 46.61 46.16 46.45 18,548 +0.11(+0.24%)
Apr 21, 2017 46.62 46.65 46.10 46.34 12,568 +0.26(+0.56%)
Apr 20, 2017 46.15 46.49 46.08 46.08 78,820 -0.27(-0.58%)
Apr 19, 2017 46.49 46.66 46.34 46.34 28,597 -0.12(-0.25%)
Apr 18, 2017 46.24 46.61 46.24 46.46 1,534 -0.26(-0.56%)
Apr 17, 2017 46.08 46.72 46.08 46.72 743 +0.40(+0.87%)
Apr 13, 2017 46.55 46.58 46.32 46.32 2,211 -0.30(-0.65%)
Apr 12, 2017 46.34 46.75 46.02 46.62 63,290 +0.45(+0.97%)
Apr 11, 2017 46.21 46.58 45.85 46.17 120,665 -0.19(-0.41%)
Apr 10, 2017 46.48 46.56 46.04 46.36 65,731 +0.00(+0.00%)
Apr 07, 2017 45.86 46.46 45.86 46.36 45,568 +0.09(+0.20%)
Apr 06, 2017 46.13 46.29 46.13 46.27 437,640 +0.09(+0.21%)
Apr 05, 2017 46.05 46.43 45.85 46.17 99,245 -0.57(-1.22%)
Apr 04, 2017 45.65 46.78 45.65 46.74 35,397 +1.21(+2.65%)
Apr 03, 2017 46.29 46.29 45.48 45.54 54,241 -0.72(-1.56%)
Mar 31, 2017 46.05 46.27 45.40 46.26 13,252 -0.04(-0.09%)
Mar 30, 2017 46.86 46.86 45.33 46.30 8,857 +0.67(+1.47%)
Mar 29, 2017 45.85 46.83 45.63 45.63 32,793 -0.36(-0.79%)
Mar 28, 2017 46.02 46.02 45.72 45.99 65,134 +0.00(+0.00%)
Mar 27, 2017 45.59 46.02 45.37 45.99 2,628 +0.42(+0.93%)
Mar 24, 2017 45.80 45.90 45.56 45.57 5,791 +0.03(+0.06%)
Mar 23, 2017 45.14 46.05 45.14 45.54 61,769 -0.35(-0.77%)
Mar 22, 2017 45.29 46.28 45.29 45.90 4,353 +0.28(+0.62%)
Mar 21, 2017 45.53 45.61 45.13 45.61 28,948 +0.55(+1.22%)
Mar 20, 2017 45.34 45.51 45.06 45.06 60,791 -0.18(-0.40%)
Mar 17, 2017 45.23 45.53 44.28 45.24 120,663 -0.17(-0.38%)
Mar 16, 2017 45.10 45.52 45.10 45.41 107,434 -0.02(-0.04%)
Mar 15, 2017 45.37 45.59 45.03 45.43 11,999 +0.05(+0.11%)
Mar 14, 2017 45.02 45.44 44.94 45.38 73,668 +0.42(+0.92%)
Mar 13, 2017 45.05 45.07 44.91 44.96 42,342 +0.02(+0.04%)
Mar 10, 2017 45.37 45.37 44.91 44.95 2,683 +0.14(+0.30%)
Mar 09, 2017 46.06 46.06 44.73 44.81 127,496 -0.26(-0.58%)
Mar 08, 2017 45.91 45.91 45.03 45.08 109,758 -1.00(-2.17%)
Mar 07, 2017 45.27 46.16 45.27 46.08 3,949 -0.04(-0.09%)
Mar 06, 2017 46.10 46.10 46.01 46.12 1,504 +0.10(+0.22%)
Mar 03, 2017 45.20 46.15 45.20 46.02 2,063 +0.85(+1.88%)
Mar 02, 2017 45.22 45.74 45.17 45.17 79,318 -0.53(-1.15%)
Mar 01, 2017 45.02 45.78 45.02 45.69 25,160 -0.09(-0.20%)
Feb 28, 2017 46.17 46.17 45.29 45.79 11,265 +0.01(+0.02%)
Feb 27, 2017 45.69 45.78 44.92 45.78 5,980 -0.31(-0.66%)
Feb 24, 2017 44.94 46.11 44.91 46.08 19,299 +0.73(+1.61%)
Feb 23, 2017 44.62 45.35 44.62 45.35 43,493 +0.88(+1.98%)
Feb 22, 2017 44.76 44.94 44.30 44.47 6,948 -0.47(-1.04%)
Feb 21, 2017 44.57 44.94 44.50 44.94 2,374 +0.70(+1.57%)
Feb 17, 2017 44.24 44.24 44.24 0 -0.13(-0.30%)
Feb 16, 2017 44.46 44.71 44.35 44.38 70,594 -0.37(-0.84%)
Feb 15, 2017 44.35 44.85 44.33 44.75 63,913 +0.20(+0.44%)
Feb 14, 2017 44.52 45.05 44.35 44.56 69,188 -0.97(-2.12%)
Feb 13, 2017 44.30 45.52 44.22 45.52 100,067 +1.59(+3.63%)
Feb 10, 2017 44.14 44.85 43.92 43.93 82,160 -0.50(-1.13%)
Feb 09, 2017 44.47 44.55 44.00 44.43 3,569 -0.18(-0.40%)
Feb 08, 2017 44.71 44.89 44.60 44.61 5,144 -0.28(-0.62%)
Feb 07, 2017 44.74 44.89 44.53 44.89 9,196 +0.04(+0.09%)
Feb 06, 2017 44.36 44.89 44.30 44.85 6,411 +0.46(+1.03%)
Feb 03, 2017 44.42 44.94 43.94 44.39 2,107 -0.53(-1.19%)
Feb 02, 2017 44.23 44.94 44.23 44.92 3,656 +0.72(+1.63%)
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.