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 (%)
Apr 30, 2012 27.68 27.75 27.45 27.75 27,848 +0.02(+0.07%)
Apr 27, 2012 27.54 27.94 27.31 27.73 32,577 +0.24(+0.87%)
Apr 26, 2012 27.49 27.58 27.22 27.49 47,031 +0.05(+0.18%)
Apr 25, 2012 27.68 27.68 27.29 27.44 69,637 -0.14(-0.51%)
Apr 24, 2012 27.65 27.74 27.51 27.58 30,934 -0.01(-0.04%)
Apr 23, 2012 27.70 27.70 27.49 27.59 23,938 -0.01(-0.04%)
Apr 20, 2012 27.65 27.65 27.55 27.60 29,068 +0.04(+0.15%)
Apr 19, 2012 27.63 27.77 27.56 27.56 25,315 -0.01(-0.04%)
Apr 18, 2012 27.63 27.67 27.47 27.57 30,261 -0.03(-0.11%)
Apr 17, 2012 27.65 27.69 27.50 27.60 23,188 +0.00(+0.00%)
Apr 16, 2012 27.66 27.67 27.50 27.60 27,987 -0.09(-0.33%)
Apr 13, 2012 27.62 27.69 27.50 27.69 23,410 +0.18(+0.65%)
Apr 12, 2012 27.81 27.81 27.50 27.51 41,119 -0.20(-0.72%)
Apr 11, 2012 27.74 27.80 27.55 27.71 28,720 +0.06(+0.22%)
Apr 10, 2012 27.56 27.74 27.47 27.65 18,170 +0.15(+0.55%)
Apr 09, 2012 27.38 27.60 27.15 27.50 27,000 +0.12(+0.44%)
Apr 05, 2012 27.10 27.39 27.05 27.38 16,319 +0.31(+1.15%)
Apr 04, 2012 26.75 27.15 26.75 27.07 19,718 +0.09(+0.33%)
Apr 03, 2012 27.27 27.27 26.84 26.98 46,916 -0.23(-0.85%)
Apr 02, 2012 27.40 27.49 27.10 27.21 26,750 -0.06(-0.22%)
Mar 30, 2012 27.36 27.43 27.10 27.27 20,993 +0.03(+0.11%)
Mar 29, 2012 27.25 27.31 27.06 27.24 134,945 -0.01(-0.04%)
Mar 28, 2012 27.25 27.46 27.14 27.25 43,942 -0.03(-0.11%)
Mar 27, 2012 27.35 27.42 27.23 27.28 39,794 +0.03(+0.11%)
Mar 26, 2012 27.18 27.39 26.87 27.25 30,704 +0.20(+0.74%)
Mar 23, 2012 26.98 27.16 26.81 27.05 46,140 +0.31(+1.16%)
Mar 22, 2012 26.92 26.92 26.60 26.74 42,372 -0.15(-0.56%)
Mar 21, 2012 27.09 27.10 26.65 26.89 60,781 -0.13(-0.48%)
Mar 20, 2012 27.02 27.46 26.82 27.02 104,579 -0.44(-1.60%)
Mar 19, 2012 27.45 27.68 27.40 27.46 39,846 +0.13(+0.48%)
Mar 16, 2012 27.44 27.51 27.20 27.33 37,581 +0.05(+0.18%)
Mar 15, 2012 27.75 27.76 27.20 27.28 85,590 -0.30(-1.09%)
Mar 14, 2012 27.69 28.11 27.51 27.58 60,098 +0.00(+0.00%)
Mar 13, 2012 27.71 27.73 27.42 27.58 69,811 -0.10(-0.36%)
Mar 12, 2012 27.80 27.82 27.68 27.68 41,996 -0.12(-0.43%)
Mar 09, 2012 27.50 27.87 27.39 27.80 40,632 +0.37(+1.35%)
Mar 08, 2012 27.72 27.72 27.35 27.43 67,733 -0.07(-0.25%)
Mar 07, 2012 27.45 27.51 27.23 27.50 59,515 +0.13(+0.47%)
Mar 06, 2012 27.44 27.44 27.27 27.37 26,844 -0.08(-0.29%)
Mar 05, 2012 27.48 27.48 27.30 27.45 54,601 -0.03(-0.11%)
Mar 02, 2012 27.36 27.49 27.36 27.48 26,448 +0.03(+0.11%)
Mar 01, 2012 27.57 27.57 27.34 27.45 51,281 -0.01(-0.04%)
Feb 29, 2012 27.47 27.66 27.17 27.46 320,258 +0.06(+0.22%)
Feb 28, 2012 27.40 27.61 27.31 27.40 44,289 -0.01(-0.04%)
Feb 27, 2012 27.54 27.54 27.35 27.41 30,066 -0.09(-0.33%)
Feb 24, 2012 27.89 27.89 27.41 27.50 31,320 -0.13(-0.47%)
Feb 23, 2012 27.72 27.73 27.40 27.63 47,440 +0.04(+0.14%)
Feb 22, 2012 27.74 27.79 27.55 27.59 59,371 -0.10(-0.36%)
Feb 21, 2012 27.79 27.79 27.18 27.69 26,541 +0.21(+0.76%)
Feb 17, 2012 27.24 27.55 27.24 27.48 42,081 +0.13(+0.48%)
Feb 16, 2012 27.32 27.37 27.04 27.35 59,725 +0.19(+0.70%)
Feb 15, 2012 27.10 27.44 27.03 27.16 48,054 +0.07(+0.26%)
Feb 14, 2012 27.20 27.20 26.84 27.09 35,311 +0.01(+0.04%)
Feb 13, 2012 26.90 27.09 26.82 27.08 54,115 -0.16(-0.59%)
Feb 10, 2012 27.32 27.38 27.22 27.24 49,946 -0.15(-0.55%)
Feb 09, 2012 27.28 27.39 27.20 27.39 25,238 +0.10(+0.37%)
Feb 08, 2012 27.22 27.30 27.10 27.29 40,443 +0.17(+0.63%)
Feb 07, 2012 27.09 27.13 27.01 27.12 28,638 +0.03(+0.11%)
Feb 06, 2012 27.12 27.14 26.97 27.09 39,652 -0.02(-0.07%)
Feb 03, 2012 27.05 27.21 27.05 27.11 39,573 -0.19(-0.70%)
Feb 02, 2012 27.03 27.34 27.02 27.30 106,308 +0.27(+1.00%)
Feb 01, 2012 27.00 27.08 27.00 27.03 121,821 +0.03(+0.11%)
Jan 31, 2012 26.96 27.00 26.90 27.00 45,654 +0.07(+0.26%)
Jan 30, 2012 26.92 26.95 26.80 26.93 35,615 +0.04(+0.15%)
Jan 27, 2012 26.93 26.94 26.86 26.89 21,405 +0.04(+0.15%)
Jan 26, 2012 26.81 26.86 26.72 26.85 69,647 +0.12(+0.45%)
Jan 25, 2012 26.58 26.82 26.58 26.73 175,485 +0.15(+0.56%)
Jan 24, 2012 26.62 26.71 26.50 26.58 483,847 -0.04(-0.15%)
Jan 23, 2012 26.55 26.69 26.50 26.62 81,175 +0.01(+0.04%)
Jan 20, 2012 26.84 26.88 26.61 26.61 114,256 -0.15(-0.56%)
Jan 19, 2012 26.86 26.87 26.72 26.76 115,279 -0.02(-0.07%)
Jan 18, 2012 27.05 27.10 26.78 26.78 1,233,619 -0.26(-0.96%)
Jan 17, 2012 27.06 27.06 26.88 27.04 80,702 +0.13(+0.47%)
Jan 13, 2012 26.81 26.93 26.80 26.91 61,958 +0.02(+0.09%)
Jan 12, 2012 27.00 27.05 26.85 26.89 91,462 -0.17(-0.63%)
Jan 11, 2012 26.88 27.06 26.88 27.06 53,219 +0.08(+0.30%)
Jan 10, 2012 27.00 27.05 26.89 26.98 78,512 +0.01(+0.04%)
Jan 09, 2012 26.79 27.12 26.75 26.97 219,303 +0.17(+0.63%)
Jan 06, 2012 26.77 26.80 26.68 26.80 114,855 +0.09(+0.34%)
Jan 05, 2012 26.75 26.84 26.64 26.71 206,017 -0.12(-0.45%)
Jan 04, 2012 26.70 26.85 26.70 26.83 363,768 -0.03(-0.11%)
Dec 30, 2011 26.90 27.05 26.77 26.86 73,363 -0.12(-0.44%)
Dec 29, 2011 26.71 26.99 26.70 26.98 80,362 +0.42(+1.58%)
Dec 28, 2011 26.75 26.75 26.54 26.56 32,847 -0.09(-0.34%)
Dec 27, 2011 26.72 26.80 26.57 26.65 60,010 +0.00(+0.00%)
Dec 23, 2011 26.50 26.85 26.50 26.65 54,752 +0.15(+0.57%)
Dec 21, 2011 26.34 26.55 26.30 26.50 111,472 +0.22(+0.84%)
Dec 20, 2011 26.38 26.50 26.19 26.28 141,248 -0.11(-0.42%)
Dec 19, 2011 26.10 26.50 26.08 26.39 204,702 +0.31(+1.19%)
Dec 16, 2011 26.05 26.08 25.96 26.08 183,295 +0.09(+0.35%)
Dec 15, 2011 25.94 26.09 25.88 25.99 246,112 +0.11(+0.43%)
Dec 14, 2011 25.83 25.88 25.70 25.88 282,243 +0.14(+0.54%)
Dec 13, 2011 25.70 25.82 25.61 25.74 346,375 +0.07(+0.27%)
Dec 12, 2011 25.65 25.77 25.55 25.67 281,050 +0.00(+0.00%)
Dec 09, 2011 25.70 25.74 25.58 25.67 232,928 +0.06(+0.23%)
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.