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 30, 2019 53.61 54.22 53.41 54.22 146,518 +0.74(+1.38%)
Apr 29, 2019 53.25 53.70 53.25 53.48 21,736 -0.09(-0.16%)
Apr 26, 2019 53.96 53.96 53.57 53.57 7,101 -0.05(-0.09%)
Apr 25, 2019 53.23 53.81 53.23 53.62 434,114 +0.19(+0.36%)
Apr 24, 2019 52.76 53.62 52.76 53.43 219,367 +0.11(+0.20%)
Apr 23, 2019 53.09 53.40 53.01 53.32 484,607 +0.14(+0.26%)
Apr 22, 2019 53.57 53.57 53.12 53.18 562,238 -0.09(-0.16%)
Apr 18, 2019 53.37 53.53 53.24 53.27 7,822 +0.07(+0.13%)
Apr 17, 2019 53.60 53.60 53.02 53.20 981,489 +0.09(+0.16%)
Apr 16, 2019 53.93 53.93 53.04 53.12 10,920 -0.62(-1.16%)
Apr 15, 2019 53.89 53.94 53.59 53.74 6,693 +0.00(+0.00%)
Apr 12, 2019 53.69 53.74 53.24 53.74 5,558 +0.16(+0.29%)
Apr 11, 2019 53.30 53.58 53.17 53.58 128,176 +0.29(+0.55%)
Apr 10, 2019 53.23 53.62 53.14 53.29 11,300 +0.08(+0.15%)
Apr 09, 2019 53.14 53.27 53.11 53.21 51,901 +0.00(+0.00%)
Apr 08, 2019 53.22 53.42 53.16 53.21 77,422 -0.40(-0.74%)
Apr 05, 2019 53.25 53.61 53.10 53.61 138,641 +0.36(+0.68%)
Apr 04, 2019 52.92 53.73 52.92 53.25 5,194 -0.23(-0.43%)
Apr 03, 2019 53.37 53.64 53.12 53.48 3,950 -0.00(-0.00%)
Apr 02, 2019 53.35 53.60 53.26 53.48 275,253 +0.04(+0.07%)
Apr 01, 2019 53.80 53.91 53.29 53.45 13,949 -0.33(-0.61%)
Mar 29, 2019 53.66 53.88 51.82 53.78 180,738 +0.16(+0.29%)
Mar 28, 2019 53.96 54.06 53.39 53.62 31,483 -0.38(-0.70%)
Mar 27, 2019 54.19 54.19 53.76 54.00 24,100 -0.19(-0.36%)
Mar 26, 2019 53.76 54.20 53.76 54.19 19,021 +0.39(+0.72%)
Mar 25, 2019 53.64 53.93 53.64 53.81 47,063 +0.00(+0.00%)
Mar 22, 2019 53.25 54.07 53.25 53.81 94,280 +0.53(+1.00%)
Mar 21, 2019 53.14 53.37 52.92 53.27 9,357 +0.20(+0.38%)
Mar 20, 2019 53.02 53.40 52.96 53.07 4,998 +0.05(+0.09%)
Mar 19, 2019 53.31 53.31 52.87 53.02 59,750 -0.39(-0.73%)
Mar 18, 2019 53.67 53.67 53.27 53.41 80,813 -0.04(-0.07%)
Mar 15, 2019 53.58 53.70 53.25 53.45 6,484 +0.03(+0.05%)
Mar 14, 2019 53.72 53.72 53.13 53.42 10,715 +0.07(+0.13%)
Mar 13, 2019 53.22 53.39 53.20 53.35 52,298 +0.08(+0.14%)
Mar 12, 2019 53.32 53.32 53.00 53.27 314,721 +0.08(+0.14%)
Mar 11, 2019 52.92 53.21 52.92 53.19 467,393 +0.18(+0.34%)
Mar 08, 2019 52.79 53.01 52.63 53.01 3,655 +0.36(+0.69%)
Mar 07, 2019 52.91 52.91 52.65 52.65 85,291 -0.24(-0.45%)
Mar 06, 2019 53.04 53.04 52.71 52.89 220,145 -0.12(-0.23%)
Mar 05, 2019 52.89 53.08 52.81 53.01 236,555 -0.06(-0.11%)
Mar 04, 2019 52.94 53.07 52.75 53.07 82,355 +0.22(+0.42%)
Mar 01, 2019 53.08 53.10 52.77 52.85 328,805 -0.18(-0.34%)
Feb 28, 2019 52.87 53.27 52.75 53.03 139,597 +0.20(+0.38%)
Feb 27, 2019 52.60 52.86 52.57 52.83 636,531 +0.27(+0.51%)
Feb 26, 2019 52.76 52.99 52.56 52.56 234,690 -0.38(-0.72%)
Feb 25, 2019 53.32 53.32 52.73 52.94 181,438 -0.34(-0.65%)
Feb 22, 2019 52.77 53.29 52.77 53.29 6,893 +0.45(+0.85%)
Feb 21, 2019 52.64 52.94 52.42 52.84 67,128 +0.12(+0.24%)
Feb 20, 2019 52.39 52.73 52.11 52.71 24,591 +0.55(+1.05%)
Feb 19, 2019 51.96 52.20 51.93 52.17 54,596 +0.20(+0.39%)
Feb 15, 2019 52.28 52.28 51.95 51.97 44,286 -0.02(-0.04%)
Feb 14, 2019 52.00 52.03 51.95 51.99 35,341 -0.19(-0.37%)
Feb 13, 2019 52.32 52.32 51.89 52.18 66,518 +0.07(+0.13%)
Feb 12, 2019 51.93 52.19 51.90 52.11 111,850 +0.06(+0.11%)
Feb 11, 2019 52.14 52.14 51.81 52.05 171,839 +0.12(+0.24%)
Feb 08, 2019 52.08 52.08 51.64 51.93 10,131 +0.07(+0.13%)
Feb 07, 2019 51.60 51.86 51.26 51.86 106,432 +0.40(+0.78%)
Feb 06, 2019 51.86 51.86 51.28 51.46 14,457 -0.08(-0.15%)
Feb 05, 2019 51.88 51.88 51.37 51.54 5,155 +0.03(+0.06%)
Feb 04, 2019 51.44 51.54 51.10 51.51 73,909 -0.09(-0.17%)
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.