DTE Energy (NY: DTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	56.77	57.91	56.39	57.80	2,519,942	+0.72(+1.26%)
Apr 28, 2016	56.06	57.14	55.99	57.08	1,158,791	+0.39(+0.69%)
Apr 27, 2016	56.05	57.07	55.64	56.69	1,456,199	+0.89(+1.60%)
Apr 26, 2016	55.88	56.43	55.41	55.80	1,337,071	-0.13(-0.23%)
Apr 25, 2016	55.55	55.94	55.35	55.93	1,295,217	+0.32(+0.58%)
Apr 22, 2016	55.46	55.91	55.24	55.61	1,201,331	+0.45(+0.82%)
Apr 21, 2016	56.27	56.38	54.96	55.15	1,780,588	-1.29(-2.29%)
Apr 20, 2016	58.02	58.22	56.36	56.44	1,078,798	-1.61(-2.78%)
Apr 19, 2016	57.87	58.08	57.69	58.06	989,575	+0.20(+0.35%)
Apr 18, 2016	57.77	57.91	57.37	57.85	1,162,330	+0.08(+0.13%)
Apr 15, 2016	57.43	57.89	57.14	57.78	1,254,565	+0.54(+0.95%)
Apr 14, 2016	57.42	57.63	57.12	57.23	1,256,462	-0.27(-0.46%)
Apr 13, 2016	57.96	58.00	57.05	57.50	1,279,254	-0.26(-0.45%)
Apr 12, 2016	57.66	57.85	57.44	57.76	1,119,205	+0.32(+0.56%)
Apr 11, 2016	57.75	58.15	57.42	57.43	1,308,071	-0.27(-0.46%)
Apr 08, 2016	57.70	58.21	57.40	57.70	1,023,528	+0.15(+0.26%)
Apr 07, 2016	57.48	57.91	57.40	57.55	1,541,002	-0.14(-0.25%)
Apr 06, 2016	57.65	57.85	57.33	57.69	1,219,153	-0.04(-0.07%)
Apr 05, 2016	58.67	58.81	57.65	57.73	2,003,054	-1.08(-1.84%)
Apr 04, 2016	59.03	59.15	58.24	58.81	1,448,425	-0.21(-0.36%)
Apr 01, 2016	58.75	59.13	58.31	59.03	1,713,761	+0.25(+0.43%)
Mar 31, 2016	58.81	58.95	58.47	58.78	1,676,741	-0.04(-0.07%)
Mar 30, 2016	58.95	59.00	58.51	58.81	1,048,469	-0.10(-0.17%)
Mar 29, 2016	57.87	58.94	57.66	58.91	1,374,815	+1.03(+1.78%)
Mar 28, 2016	58.02	58.37	57.64	57.88	917,352	-0.12(-0.20%)
Mar 24, 2016	57.69	58.00	58.00	58.00	1,140,044	+0.05(+0.08%)
Mar 23, 2016	57.34	58.16	57.00	57.95	1,474,814	+0.66(+1.15%)
Mar 22, 2016	57.57	57.90	57.22	57.29	1,306,254	-0.35(-0.61%)
Mar 21, 2016	57.37	57.90	56.87	57.64	1,061,641	+0.00(+0.00%)
Mar 18, 2016	58.13	58.21	57.45	57.64	3,175,746	-0.36(-0.61%)
Mar 17, 2016	57.76	58.16	57.25	58.00	2,208,919	+0.46(+0.80%)
Mar 16, 2016	56.56	57.69	56.15	57.54	1,786,376	+0.71(+1.26%)
Mar 15, 2016	56.42	57.05	56.39	56.82	1,076,888	+0.20(+0.35%)
Mar 14, 2016	56.68	56.93	56.35	56.62	938,746	-0.12(-0.22%)
Mar 11, 2016	56.89	57.12	56.49	56.75	1,480,200	+0.16(+0.28%)
Mar 10, 2016	56.39	56.79	56.06	56.59	1,261,018	+0.05(+0.08%)
Mar 09, 2016	56.80	56.96	56.32	56.54	1,737,293	+0.43(+0.77%)
Mar 08, 2016	55.44	56.33	55.13	56.11	2,316,790	+0.70(+1.26%)
Mar 07, 2016	54.35	55.42	54.26	55.41	1,956,977	+0.84(+1.54%)
Mar 04, 2016	53.74	54.71	53.54	54.57	1,428,427	+0.55(+1.01%)
Mar 03, 2016	54.17	54.17	53.11	54.02	1,840,940	-0.03(-0.06%)
Mar 02, 2016	53.67	54.11	52.57	54.05	1,659,457	+0.15(+0.27%)
Mar 01, 2016	54.41	54.53	53.47	53.90	2,113,160	-0.19(-0.34%)
Feb 29, 2016	54.14	54.66	54.14	54.09	1,944,082	-0.11(-0.20%)
Feb 26, 2016	55.60	55.77	54.18	54.20	1,792,898	-1.72(-3.08%)
Feb 25, 2016	55.51	55.97	55.30	55.92	884,770	+0.59(+1.06%)
Feb 24, 2016	55.10	55.55	54.79	55.34	1,066,635	+0.19(+0.35%)
Feb 23, 2016	54.64	55.33	54.48	55.15	1,032,562	+0.24(+0.43%)
Feb 22, 2016	54.67	55.14	54.46	54.91	1,245,028	+0.43(+0.79%)
Feb 19, 2016	54.62	54.79	54.08	54.48	1,358,365	-0.27(-0.49%)
Feb 18, 2016	54.25	55.10	54.04	54.75	1,551,874	+0.59(+1.09%)
Feb 17, 2016	54.37	54.55	53.74	54.16	2,045,208	-0.21(-0.38%)
Feb 16, 2016	53.78	54.42	53.52	54.36	2,105,264	+0.53(+0.98%)
Feb 12, 2016	53.85	53.83	53.83	53.83	1,563,095	-0.23(-0.43%)
Feb 11, 2016	55.25	55.59	54.03	54.06	2,337,503	-1.10(-1.99%)
Feb 10, 2016	55.06	55.80	53.88	55.16	3,490,439	-0.68(-1.22%)
Feb 09, 2016	55.32	56.02	55.16	55.85	2,271,592	+0.41(+0.73%)
Feb 08, 2016	55.84	56.46	54.81	55.44	2,733,934	-0.15(-0.27%)
Feb 05, 2016	55.42	55.85	54.68	55.59	2,762,759	-0.10(-0.18%)
Feb 04, 2016	55.90	56.30	55.58	55.69	2,158,961	-0.31(-0.55%)
Feb 03, 2016	55.73	56.48	55.36	56.00	2,762,820	+0.56(+1.01%)
Feb 02, 2016	54.75	55.50	54.64	55.44	1,952,408	+0.59(+1.07%)