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

DTE ENERGY COMPANY 2011 SERIES I 6.50 UNIOR SUBORDINATE DEBENTURES DUE 2061 (NY: )

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, 2014 26.27 26.89 26.27 26.85 55,126 +0.49(+1.86%)
Oct 30, 2014 26.09 26.65 25.50 26.36 36,679 +0.17(+0.65%)
Oct 29, 2014 26.03 26.23 26.03 26.19 7,399 +0.09(+0.34%)
Oct 28, 2014 26.13 26.18 26.10 26.10 17,050 +0.02(+0.08%)
Oct 27, 2014 26.11 26.12 26.15 26.08 7,208 -0.07(-0.27%)
Oct 24, 2014 26.06 26.26 26.06 26.15 18,783 +0.01(+0.04%)
Oct 23, 2014 26.13 26.30 26.11 26.14 9,671 +0.03(+0.11%)
Oct 22, 2014 26.13 26.19 25.98 26.11 19,788 +0.10(+0.38%)
Oct 21, 2014 25.97 26.24 25.97 26.01 18,026 -0.01(-0.04%)
Oct 20, 2014 26.03 26.21 26.02 26.02 18,966 +0.00(+0.00%)
Oct 17, 2014 26.38 26.41 25.94 26.02 28,885 -0.17(-0.65%)
Oct 16, 2014 25.83 26.18 25.83 26.19 21,104 +0.14(+0.54%)
Oct 15, 2014 25.73 26.18 25.69 26.05 14,863 +0.10(+0.39%)
Oct 14, 2014 26.02 26.20 25.93 25.95 9,435 -0.09(-0.35%)
Oct 13, 2014 26.13 26.13 26.00 26.04 4,076 +0.09(+0.35%)
Oct 10, 2014 26.01 26.16 25.91 25.95 25,266 -0.24(-0.92%)
Oct 09, 2014 26.15 26.22 25.88 26.19 9,747 -0.03(-0.11%)
Oct 08, 2014 25.77 26.24 25.77 26.22 5,715 +0.45(+1.73%)
Oct 07, 2014 25.75 25.81 25.71 25.77 6,488 +0.04(+0.17%)
Oct 06, 2014 25.76 25.83 25.67 25.73 21,236 -0.02(-0.08%)
Oct 03, 2014 25.86 25.89 25.75 25.75 6,568 -0.03(-0.12%)
Oct 02, 2014 25.65 25.83 25.59 25.78 13,604 +0.09(+0.35%)
Oct 01, 2014 25.69 25.91 25.63 25.69 63,603 -0.08(-0.31%)
Sep 30, 2014 25.64 26.00 25.62 25.77 19,655 +0.12(+0.47%)
Sep 29, 2014 25.53 25.70 25.53 25.65 14,182 +0.02(+0.08%)
Sep 26, 2014 25.51 25.64 25.51 25.63 15,674 +0.04(+0.16%)
Sep 25, 2014 25.61 25.67 25.59 25.59 14,942 -0.06(-0.23%)
Sep 24, 2014 25.67 25.68 25.62 25.65 10,263 +0.03(+0.12%)
Sep 23, 2014 25.74 25.74 25.60 25.62 9,937 -0.07(-0.27%)
Sep 22, 2014 25.77 25.80 25.65 25.69 12,201 -0.09(-0.35%)
Sep 19, 2014 25.90 25.77 25.75 25.78 5,236 +0.01(+0.04%)
Sep 18, 2014 25.41 25.79 25.41 25.77 15,974 +0.21(+0.82%)
Sep 17, 2014 25.34 25.61 25.34 25.56 27,073 +0.28(+1.11%)
Sep 16, 2014 25.26 25.32 25.23 25.28 19,696 +0.02(+0.08%)
Sep 15, 2014 25.25 25.55 25.25 25.26 19,559 -0.03(-0.12%)
Sep 12, 2014 25.50 25.56 25.42 25.29 22,941 -0.30(-1.17%)
Sep 11, 2014 25.65 25.80 25.59 25.59 19,435 -0.14(-0.54%)
Sep 10, 2014 25.72 25.85 25.66 25.73 9,248 -0.17(-0.66%)
Sep 09, 2014 25.84 25.98 25.80 25.90 9,785 -0.17(-0.65%)
Sep 08, 2014 25.64 26.11 25.64 26.07 25,721 -0.06(-0.23%)
Sep 05, 2014 26.20 26.24 26.11 26.13 21,384 -0.08(-0.31%)
Sep 04, 2014 26.32 26.35 26.11 26.21 32,539 -0.17(-0.64%)
Sep 03, 2014 26.34 26.50 26.34 26.38 14,163 -0.04(-0.15%)
Sep 02, 2014 26.66 26.66 26.34 26.42 61,364 -0.07(-0.26%)
Aug 29, 2014 26.33 26.49 26.49 26.49 11,100 +0.08(+0.30%)
Aug 28, 2014 26.38 26.43 26.36 26.41 13,311 -0.06(-0.23%)
Aug 27, 2014 26.23 26.47 26.23 26.47 16,877 +0.20(+0.76%)
Aug 26, 2014 26.05 26.28 26.05 26.27 17,062 +0.07(+0.27%)
Aug 25, 2014 26.26 26.34 26.22 26.20 17,192 -0.14(-0.53%)
Aug 22, 2014 26.24 26.34 26.22 26.34 11,488 +0.12(+0.46%)
Aug 21, 2014 26.23 26.20 26.16 26.22 7,399 +0.02(+0.08%)
Aug 20, 2014 26.09 26.20 26.09 26.20 17,156 +0.02(+0.08%)
Aug 19, 2014 26.30 26.30 26.10 26.18 10,359 -0.05(-0.19%)
Aug 18, 2014 26.34 26.34 26.10 26.23 16,245 +0.17(+0.65%)
Aug 15, 2014 26.07 26.07 26.01 26.06 28,210 +0.06(+0.23%)
Aug 14, 2014 25.89 26.14 25.89 26.00 17,736 +0.12(+0.46%)
Aug 13, 2014 25.80 25.95 25.63 25.88 29,233 -0.16(-0.61%)
Aug 12, 2014 26.00 26.08 25.95 26.04 24,766 +0.10(+0.39%)
Aug 11, 2014 25.91 25.96 25.90 25.94 14,899 +0.03(+0.12%)
Aug 08, 2014 25.91 25.99 25.91 25.91 46,046 +0.03(+0.12%)
Aug 07, 2014 25.74 25.94 25.74 25.88 32,902 +0.15(+0.58%)
Aug 06, 2014 25.63 25.85 25.63 25.73 14,628 -0.03(-0.11%)
Aug 05, 2014 25.81 25.85 25.64 25.76 14,910 -0.18(-0.70%)
Aug 04, 2014 25.94 25.95 25.76 25.94 24,054 +0.00(+0.00%)
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.