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 (%)
Jul 31, 2012 28.60 28.68 28.50 28.61 13,475 +0.07(+0.25%)
Jul 30, 2012 28.62 28.66 28.52 28.54 25,671 +0.02(+0.07%)
Jul 27, 2012 28.62 28.76 28.43 28.52 17,550 +0.12(+0.42%)
Jul 26, 2012 28.54 28.68 28.37 28.40 44,014 +0.04(+0.14%)
Jul 25, 2012 28.51 28.51 28.27 28.36 22,640 +0.02(+0.07%)
Jul 24, 2012 28.70 28.76 28.29 28.34 42,732 -0.21(-0.74%)
Jul 23, 2012 28.29 28.69 28.23 28.55 18,438 +0.29(+1.03%)
Jul 20, 2012 28.25 28.50 28.19 28.26 44,577 +0.09(+0.33%)
Jul 19, 2012 28.27 28.29 28.14 28.17 26,834 +0.04(+0.14%)
Jul 18, 2012 28.43 28.45 28.01 28.13 47,755 -0.15(-0.53%)
Jul 17, 2012 28.36 28.36 28.15 28.28 32,069 +0.08(+0.28%)
Jul 16, 2012 28.23 28.32 28.13 28.20 33,659 +0.09(+0.33%)
Jul 13, 2012 28.15 28.27 28.08 28.11 14,591 +0.11(+0.39%)
Jul 12, 2012 28.20 28.23 27.99 28.00 33,408 -0.15(-0.53%)
Jul 11, 2012 28.25 28.28 28.10 28.15 21,910 -0.05(-0.18%)
Jul 10, 2012 28.37 28.38 28.20 28.20 17,238 +0.02(+0.07%)
Jul 09, 2012 28.31 28.38 28.18 28.18 12,062 -0.05(-0.18%)
Jul 06, 2012 28.30 28.34 28.19 28.23 31,726 +0.03(+0.11%)
Jul 05, 2012 28.34 28.34 28.16 28.20 23,379 -0.04(-0.14%)
Jul 03, 2012 28.24 28.26 28.14 28.24 11,797 +0.11(+0.39%)
Jul 02, 2012 28.20 28.26 28.05 28.13 23,404 -0.11(-0.39%)
Jun 29, 2012 28.13 28.31 28.02 28.24 23,971 +0.25(+0.89%)
Jun 28, 2012 28.01 28.16 27.92 27.99 19,304 +0.02(+0.09%)
Jun 27, 2012 27.96 28.05 27.85 27.96 15,034 +0.09(+0.34%)
Jun 26, 2012 27.93 27.98 27.76 27.87 30,118 -0.00(-0.02%)
Jun 25, 2012 27.82 27.98 27.81 27.88 21,832 +0.02(+0.09%)
Jun 22, 2012 27.98 27.98 27.65 27.85 17,092 -0.05(-0.18%)
Jun 21, 2012 27.85 27.91 27.73 27.90 7,796 +0.13(+0.49%)
Jun 20, 2012 28.12 28.12 27.75 27.77 59,677 -0.29(-1.05%)
Jun 19, 2012 28.16 28.18 27.93 28.06 16,636 +0.11(+0.39%)
Jun 18, 2012 27.91 28.10 27.84 27.95 21,311 +0.00(+0.00%)
Jun 15, 2012 27.74 28.03 27.73 27.95 17,023 +0.26(+0.94%)
Jun 14, 2012 27.71 27.77 27.55 27.69 45,153 +0.11(+0.40%)
Jun 13, 2012 27.48 27.73 27.45 27.58 12,944 +0.06(+0.22%)
Jun 12, 2012 27.51 27.54 27.17 27.52 13,093 +0.05(+0.18%)
Jun 11, 2012 27.77 27.77 27.41 27.47 21,927 -0.18(-0.65%)
Jun 08, 2012 27.63 27.65 27.51 27.65 10,456 +0.11(+0.40%)
Jun 07, 2012 27.69 27.75 27.40 27.54 29,750 -0.14(-0.51%)
Jun 06, 2012 27.65 27.69 27.62 27.68 20,392 +0.14(+0.51%)
Jun 05, 2012 27.51 27.65 27.42 27.54 33,895 +0.08(+0.29%)
Jun 04, 2012 27.34 27.52 27.24 27.46 16,688 +0.15(+0.55%)
Jun 01, 2012 27.18 27.38 27.00 27.31 15,345 +0.09(+0.33%)
May 31, 2012 27.32 27.32 27.09 27.22 25,333 -0.22(-0.80%)
May 30, 2012 27.20 27.55 27.15 27.44 23,953 +0.15(+0.55%)
May 29, 2012 27.27 27.31 27.07 27.29 42,779 -0.10(-0.37%)
May 25, 2012 27.03 27.39 26.91 27.39 18,958 +0.40(+1.48%)
May 24, 2012 26.95 27.26 26.89 26.99 39,098 +0.02(+0.07%)
May 23, 2012 27.19 27.22 26.96 26.97 31,371 -0.10(-0.37%)
May 22, 2012 27.55 27.55 27.00 27.07 24,472 +0.07(+0.26%)
May 21, 2012 26.95 27.06 26.83 27.00 28,763 +0.24(+0.90%)
May 18, 2012 27.18 27.20 26.59 26.76 29,757 -0.35(-1.29%)
May 17, 2012 27.45 27.45 27.09 27.11 31,784 -0.49(-1.78%)
May 16, 2012 27.64 27.64 27.38 27.60 28,889 +0.13(+0.47%)
May 15, 2012 27.38 27.50 27.30 27.47 31,599 -0.23(-0.83%)
May 14, 2012 27.51 27.70 27.47 27.70 25,991 +0.21(+0.76%)
May 11, 2012 27.74 27.74 27.42 27.49 32,685 -0.18(-0.65%)
May 10, 2012 27.78 27.78 27.60 27.67 27,801 -0.02(-0.07%)
May 09, 2012 27.85 27.90 27.58 27.69 50,863 +0.02(+0.07%)
May 08, 2012 27.70 27.70 27.57 27.67 19,429 +0.03(+0.11%)
May 07, 2012 27.63 27.69 27.47 27.64 19,645 +0.11(+0.40%)
May 04, 2012 27.67 27.68 27.45 27.53 15,239 -0.15(-0.54%)
May 03, 2012 27.55 27.68 27.50 27.68 22,808 +0.10(+0.36%)
May 02, 2012 27.70 27.75 27.50 27.58 49,966 -0.10(-0.36%)
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.