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 (%)
Oct 31, 2017 49.07 49.07 48.69 48.69 8,600 -0.16(-0.33%)
Oct 30, 2017 48.86 48.86 48.86 48.86 301 +0.18(+0.37%)
Oct 27, 2017 48.60 48.98 48.60 48.68 12,393 -0.27(-0.56%)
Oct 26, 2017 48.61 49.88 48.61 48.95 7,630 -0.04(-0.07%)
Oct 25, 2017 48.42 48.99 48.34 48.99 5,303 -0.13(-0.27%)
Oct 24, 2017 49.47 49.49 49.02 49.12 2,152 -0.66(-1.33%)
Oct 23, 2017 49.45 49.78 49.41 49.78 2,098 +0.51(+1.03%)
Oct 20, 2017 49.28 49.28 49.28 49.28 44,566 +0.43(+0.87%)
Oct 18, 2017 48.85 48.85 48.85 366 -0.09(-0.18%)
Oct 17, 2017 48.83 48.94 48.58 48.94 65,796 +0.11(+0.23%)
Oct 16, 2017 48.94 48.94 48.80 48.83 9,370 -0.12(-0.24%)
Oct 13, 2017 48.80 49.03 48.80 48.95 148,613 +0.19(+0.38%)
Oct 12, 2017 48.85 48.85 48.76 48.76 24,215 -0.18(-0.37%)
Oct 11, 2017 48.99 48.99 48.58 48.95 34,518 +0.15(+0.30%)
Oct 10, 2017 48.30 48.81 48.30 48.80 9,789 +0.82(+1.72%)
Oct 09, 2017 48.05 48.22 47.94 47.98 63,522 +0.04(+0.07%)
Oct 06, 2017 48.05 48.05 47.87 47.94 77,955 -0.09(-0.18%)
Oct 05, 2017 48.13 48.40 48.02 48.03 26,116 -0.10(-0.20%)
Oct 04, 2017 48.13 48.13 48.13 48.13 477 +0.44(+0.93%)
Oct 03, 2017 48.13 48.13 47.68 47.68 5,506 -0.23(-0.48%)
Oct 02, 2017 47.85 48.26 47.85 47.91 60,836 -0.35(-0.73%)
Sep 29, 2017 48.18 48.30 47.96 48.27 139,909 +0.35(+0.72%)
Sep 28, 2017 48.02 48.35 47.69 47.92 19,012 +0.11(+0.22%)
Sep 27, 2017 48.36 48.36 47.82 47.82 3,318 -0.66(-1.35%)
Sep 26, 2017 48.77 49.51 48.36 48.47 275,627 -0.13(-0.27%)
Sep 25, 2017 48.44 49.39 47.99 48.61 61,199 +0.53(+1.11%)
Sep 22, 2017 48.36 48.44 48.04 48.07 167,821 -0.20(-0.40%)
Sep 21, 2017 48.48 48.56 48.20 48.27 21,778 -0.01(-0.02%)
Sep 20, 2017 48.76 48.76 48.13 48.28 195,874 -0.43(-0.89%)
Sep 19, 2017 48.60 48.71 48.45 48.71 12,726 +0.11(+0.22%)
Sep 18, 2017 49.21 49.22 48.58 48.60 23,963 -0.27(-0.56%)
Sep 15, 2017 48.82 49.24 48.80 48.88 40,981 -0.24(-0.50%)
Sep 14, 2017 49.38 49.38 48.21 49.12 62,105 +0.26(+0.54%)
Sep 13, 2017 48.77 49.05 47.37 48.86 6,873 +0.08(+0.16%)
Sep 12, 2017 49.50 49.52 48.78 48.78 27,659 -0.68(-1.38%)
Sep 11, 2017 49.22 50.89 49.05 49.46 122,890 +0.45(+0.93%)
Sep 08, 2017 49.12 49.14 48.99 49.01 187,695 -0.32(-0.66%)
Sep 07, 2017 48.84 49.33 48.78 49.33 77,525 +0.15(+0.30%)
Sep 06, 2017 49.02 49.19 48.82 49.19 251,107 +0.32(+0.66%)
Sep 05, 2017 49.26 49.26 48.86 48.86 84,338 -0.24(-0.48%)
Sep 01, 2017 49.50 49.50 49.06 49.10 6,699 -0.23(-0.46%)
Aug 31, 2017 49.26 49.50 49.15 49.32 137,509 +0.16(+0.32%)
Aug 30, 2017 49.17 49.38 49.17 49.17 233,079 -0.10(-0.20%)
Aug 29, 2017 49.11 49.33 49.11 49.26 92,876 +0.31(+0.64%)
Aug 28, 2017 49.58 49.58 48.95 48.95 17,083 -1.07(-2.13%)
Aug 25, 2017 49.22 50.27 49.15 50.02 9,066 +0.61(+1.24%)
Aug 24, 2017 48.82 51.04 48.82 49.40 26,372 +0.17(+0.36%)
Aug 23, 2017 48.68 49.23 48.66 49.23 94,622 +0.53(+1.09%)
Aug 22, 2017 48.72 48.74 48.64 48.70 59,914 -0.10(-0.21%)
Aug 21, 2017 48.92 48.92 48.68 48.80 3,077 +0.10(+0.20%)
Aug 18, 2017 48.47 48.77 48.37 48.70 485,107 +0.49(+1.01%)
Aug 17, 2017 48.43 48.47 48.22 48.22 3,546 -0.09(-0.18%)
Aug 16, 2017 47.94 48.36 48.22 48.30 23,880 +0.37(+0.77%)
Aug 15, 2017 48.28 48.28 47.94 47.94 14,959 -0.58(-1.19%)
Aug 14, 2017 48.14 48.51 48.14 48.51 231 +0.62(+1.30%)
Aug 11, 2017 48.15 48.18 47.85 47.89 2,111 -0.30(-0.62%)
Aug 10, 2017 48.17 48.23 48.17 48.19 60,085 +0.10(+0.20%)
Aug 09, 2017 48.64 48.86 48.06 48.09 22,224 -0.24(-0.51%)
Aug 08, 2017 48.70 48.91 48.27 48.34 17,593 -0.30(-0.61%)
Aug 07, 2017 48.33 48.71 48.33 48.63 5,026 -0.02(-0.04%)
Aug 04, 2017 48.71 48.90 48.33 48.65 121,209 +0.40(+0.84%)
Aug 03, 2017 48.44 48.53 48.25 48.25 8,895 -0.17(-0.35%)
Aug 02, 2017 47.84 48.43 47.84 48.42 37,097 +0.02(+0.04%)
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.