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 (%)
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%)
May 01, 2012 27.69 27.72 27.57 27.68 117,199 -0.07(-0.25%)
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%)
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.