Historical Prices for Dte Energy Co. (DTE)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for DTE ENERGY COMPANY (DTE)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
1/8/09	35.68	35.80	35.36	35.80	1,085,430	0.10	0.28%
1/7/09	36.00	36.29	35.44	35.70	1,165,803	-0.55	-1.52%
1/6/09	36.76	37.11	36.06	36.25	1,695,012	-0.33	-0.90%
1/5/09	36.05	36.74	35.70	36.58	1,484,453	0.37	1.02%
1/2/09	36.13	36.38	35.55	36.21	694,831	0.54	1.51%
12/31/08	35.74	35.88	35.39	35.67	899,697	-0.12	-0.34%
12/30/08	35.45	35.79	35.12	35.79	885,291	0.34	0.96%
12/29/08	35.20	35.46	34.93	35.45	667,245	0.27	0.77%
12/26/08	35.11	35.40	34.95	35.18	280,618	0.19	0.54%
12/24/08	34.85	35.445	34.74	34.99	289,053	0.16	0.46%
12/23/08	35.54	35.54	34.33	34.83	1,242,722	-0.17	-0.49%
12/22/08	34.53	35.31	34.41	35.00	1,275,187	0.21	0.60%
12/19/08	35.46	35.88	34.71	34.79	1,946,673	0.12	0.35%
12/18/08	34.70	35.43	34.38	34.67	938,923	0.14	0.41%
12/17/08	34.51	35.17	34.38	34.53	869,565	-0.76	-2.15%
12/16/08	34.14	35.29	34.12	35.29	1,102,250	1.26	3.70%
12/15/08	34.43	34.68	33.558	34.03	999,919	-0.41	-1.19%
12/12/08	34.07	34.49	33.39	34.44	1,277,397	0.03	0.09%
12/11/08	34.22	35.09	34.08	34.41	1,342,076	-0.76	-2.16%
12/10/08	35.19	35.78	34.73	35.17	950,892	0.56	1.62%
12/9/08	34.36	35.45	34.36	34.61	1,171,350	–	–
12/8/08	34.86	35.18	34.13	34.61	1,252,272	0.47	1.38%
12/5/08	33.26	34.34	32.40	34.14	1,231,567	0.53	1.58%
12/4/08	35.68	36.01	33.02	33.61	1,286,353	-2.46	-6.82%
12/3/08	35.02	36.10	34.78	36.07	839,711	0.42	1.18%
12/2/08	35.20	35.85	34.68	35.65	831,216	0.71	2.03%
12/1/08	36.86	36.86	34.92	34.94	928,725	-2.25	-6.05%
11/28/08	36.00	37.22	36.00	37.19	458,560	0.83	2.28%
11/26/08	35.39	36.37	35.31	36.36	1,046,674	0.21	0.58%
11/25/08	36.56	37.37	35.32	36.15	1,494,198	0.30	0.84%
11/24/08	37.31	37.38	35.55	35.85	1,476,960	-0.88	-2.40%
11/21/08	34.35	36.75	33.50	36.73	1,701,066	3.13	9.32%
11/20/08	34.87	35.64	33.05	33.60	1,670,701	-1.60	-4.55%
11/19/08	36.21	37.23	35.20	35.20	1,031,679	-1.11	-3.06%
11/18/08	36.08	36.84	35.08	36.31	1,188,580	0.08	0.22%
11/17/08	36.33	37.15	35.58	36.23	1,099,746	-0.54	-1.47%
11/14/08	37.33	38.49	36.24	36.77	933,222	-1.11	-2.93%
11/13/08	35.30	37.88	34.68	37.88	1,684,334	2.83	8.07%
11/12/08	35.34	35.69	34.80	35.05	891,024	-1.02	-2.83%
11/11/08	35.95	36.95	35.25	36.07	1,256,439	-0.39	-1.07%
11/10/08	38.47	38.50	35.96	36.46	1,191,748	-1.45	-3.82%
11/7/08	35.56	38.09	35.56	37.91	1,400,329	2.39	6.73%
11/6/08	36.60	37.01	35.11	35.52	1,285,045	-1.40	-3.79%
11/5/08	36.25	37.46	36.25	36.92	1,548,528	-1.19	-3.12%
11/4/08	38.78	38.79	37.71	38.11	1,779,226	0.09	0.24%
11/3/08	35.51	38.27	35.00	38.02	2,261,556	2.72	7.71%
10/31/08	36.50	36.91	34.97	35.30	1,946,239	-1.27	-3.47%
10/30/08	36.08	36.70	35.02	36.57	1,090,568	1.69	4.85%
10/29/08	36.30	36.57	34.24	34.88	1,283,554	-1.69	-4.62%
10/28/08	33.18	36.84	32.34	36.57	1,601,533	4.20	12.97%
10/27/08	32.54	33.75	32.00	32.37	1,469,100	-0.64	-1.94%
10/24/08	31.99	33.84	31.50	33.01	1,403,401	-0.90	-2.65%
10/23/08	33.75	35.53	32.52	33.91	2,095,136	0.43	1.28%
10/22/08	34.10	34.81	32.62	33.48	1,334,901	-1.32	-3.79%
10/21/08	36.01	36.64	34.45	34.80	1,018,856	-1.49	-4.11%
10/20/08	33.99	36.49	33.39	36.29	1,800,424	2.61	7.75%
10/17/08	33.07	35.36	32.39	33.68	1,484,533	-0.03	-0.09%
10/16/08	32.80	33.91	31.26	33.71	2,219,338	1.27	3.91%
10/15/08	34.41	34.74	31.81	32.44	2,305,509	-2.07	-6.00%
10/14/08	35.56	35.98	33.27	34.51	3,298,225	0.66	1.95%
10/13/08	31.96	33.89	30.50	33.85	1,587,651	3.43	11.28%
10/10/08	31.00	31.89	27.82	30.42	3,371,717	-1.58	-4.94%