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 (%)
Aug 31, 2012 29.01 29.01 28.79 28.95 13,131 +0.10(+0.35%)
Aug 30, 2012 28.99 29.00 28.69 28.85 23,472 -0.14(-0.48%)
Aug 29, 2012 29.00 29.02 28.79 28.99 12,185 -0.01(-0.03%)
Aug 27, 2012 28.82 29.11 28.74 29.00 27,560 +0.17(+0.59%)
Aug 24, 2012 28.67 28.89 28.55 28.83 16,052 +0.13(+0.45%)
Aug 23, 2012 28.49 28.70 28.44 28.70 20,404 +0.30(+1.06%)
Aug 22, 2012 28.05 28.50 28.05 28.40 11,891 +0.29(+1.03%)
Aug 21, 2012 28.22 28.24 28.01 28.11 47,540 -0.11(-0.39%)
Aug 20, 2012 27.81 28.23 27.71 28.22 26,899 +0.03(+0.11%)
Aug 17, 2012 28.33 28.33 27.57 28.19 38,933 -0.05(-0.18%)
Aug 16, 2012 28.45 28.47 28.14 28.24 21,190 -0.16(-0.56%)
Aug 15, 2012 28.97 29.02 28.36 28.40 59,713 -0.93(-3.17%)
Aug 14, 2012 29.32 29.33 28.82 29.33 28,274 -0.02(-0.07%)
Aug 13, 2012 29.27 29.35 29.20 29.35 24,357 +0.00(+0.00%)
Aug 10, 2012 29.34 29.35 29.12 29.35 23,139 -0.07(-0.24%)
Aug 09, 2012 29.04 29.42 29.00 29.42 19,548 +0.33(+1.13%)
Aug 08, 2012 28.98 29.10 28.90 29.09 26,703 +0.06(+0.21%)
Aug 07, 2012 28.65 29.03 28.59 29.03 18,303 +0.31(+1.08%)
Aug 06, 2012 28.47 28.85 28.38 28.72 25,718 +0.30(+1.06%)
Aug 03, 2012 28.53 28.58 28.42 28.42 17,938 -0.06(-0.21%)
Aug 02, 2012 28.83 28.83 28.38 28.48 32,413 -0.22(-0.77%)
Aug 01, 2012 29.25 29.25 28.66 28.70 22,437 +0.09(+0.31%)
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%)
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.