DTV

Dte Energy CO

$56.69 0.40 (0.71%)
16:03 EDT DTV Stock Quote Delayed 15 Minutes
Dividend & Yield:       3.25 (5.73%)
P/E:       -
Market Cap:       0
EPS:       -
Volume:       7,300
Day's Range:       56.09 - 56.69
52wk Range:       49.49 - 56.69
Previous Close:       56.69
Historical Data for DTV
Date Open High Low Volume Close Change %
05/22/19 56.09 56.69 56.09 7,388 56.69 0.40   0.71%
05/21/19 56.69 56.69 56.27 85,852 56.29 0.05   0.09%
05/20/19 56.55 56.57 56.16 61,419 56.24 -0.08   -0.14%
05/17/19 56.03 56.41 55.94 107,200 56.32 0.18   0.32%
05/16/19 55.74 56.14 55.49 19,390 56.14 0.40   0.72%
05/15/19 55.85 55.87 55.66 15,592 55.74 -0.12   -0.21%
05/14/19 55.95 56.51 55.86 355,349 55.86 -0.47   -0.83%
05/13/19 55.87 56.33 55.74 234,664 56.33 0.53   0.95%
05/10/19 55.27 55.80 55.09 107,700 55.80 0.79   1.44%
05/09/19 55.16 55.16 54.67 3,789 55.01 0.16   0.29%
05/08/19 55.13 55.24 54.85 8,416 54.85 -0.39   -0.71%
05/07/19 55.66 55.66 55.24 722 55.24 -0.17   -0.31%
05/06/19 55.40 55.56 55.40 8,467 55.41 -0.04   -0.07%
05/03/19 55.28 55.50 55.12 4,200 55.45 0.23   0.42%
05/02/19 55.34 55.37 54.98 56,051 55.22 0.02   0.04%
05/01/19 55.34 55.59 55.10 109,918 55.20 -0.61   -1.09%
04/30/19 55.18 55.81 54.98 142,353 55.81 0.76   1.38%
04/29/19 54.81 55.27 54.81 21,119 55.05 -0.09   -0.16%
04/26/19 55.54 55.54 55.14 6,900 55.14 -0.05   -0.09%
04/25/19 54.79 55.38 54.79 421,773 55.19 0.20   0.36%
04/24/19 54.30 55.19 54.30 213,131 54.99 0.11   0.20%
04/23/19 54.64 54.96 54.56 470,831 54.88 0.14   0.26%
04/22/19 55.14 55.14 54.67 546,255 54.74 -0.09   -0.16%
04/18/19 54.93 55.10 54.80 7,600 54.83 0.07   0.13%
04/17/19 55.17 55.17 54.57 953,587 54.76 0.09   0.16%
04/16/19 55.51 55.51 54.59 10,610 54.67 -0.64   -1.16%
04/15/19 55.47 55.52 55.15 6,503 55.31 0.00   0.00%
04/12/19 55.26 55.31 54.80 5,400 55.31 0.16   0.29%
04/11/19 54.86 55.15 54.73 124,533 55.15 0.30   0.55%
04/10/19 54.79 55.19 54.69 10,979 54.85 0.08   0.15%
04/09/19 54.69 54.83 54.66 50,426 54.77 0.00   0.00%
04/08/19 54.78 54.98 54.72 75,221 54.77 -0.41   -0.74%
04/05/19 54.81 55.18 54.65 134,700 55.18 0.37   0.68%
04/04/19 54.47 55.30 54.47 5,047 54.81 -0.24   -0.44%
04/03/19 54.93 55.21 54.67 3,838 55.05 -0.00   0.00%
04/02/19 54.91 55.16 54.82 267,428 55.05 0.04   0.07%
04/01/19 55.37 55.49 54.85 13,553 55.01 -0.34   -0.61%
03/29/19 55.23 55.46 53.34 175,600 55.35 0.16   0.29%
03/28/19 55.54 55.64 54.95 30,588 55.19 -0.39   -0.70%
03/27/19 55.78 55.78 55.33 23,415 55.58 -0.20   -0.36%
03/26/19 55.33 55.79 55.33 18,481 55.78 0.40   0.72%
03/25/19 55.21 55.51 55.21 45,726 55.38 0.00   0.00%
03/22/19 54.81 55.65 54.81 91,600 55.38 0.55   1.00%
03/21/19 54.70 54.93 54.47 9,091 54.83 0.21   0.38%
03/20/19 54.57 54.96 54.51 4,856 54.62 0.05   0.09%
03/19/19 54.87 54.87 54.42 58,052 54.57 -0.40   -0.73%
03/18/19 55.24 55.24 54.83 78,516 54.97 -0.04   -0.07%
03/15/19 55.15 55.27 54.81 6,300 55.01 0.03   0.05%
03/14/19 55.29 55.29 54.68 10,411 54.98 -0.74   -1.33%
03/13/19 55.59 55.77 55.57 50,071 55.72 0.08   0.14%
03/12/19 55.69 55.69 55.36 301,316 55.64 0.08   0.14%
03/11/19 55.27 55.58 55.27 447,484 55.56 0.19   0.34%
03/08/19 55.14 55.37 54.97 3,500 55.37 0.38   0.69%
03/07/19 55.26 55.26 54.99 81,658 54.99 -0.25   -0.45%
03/06/19 55.40 55.40 55.06 210,768 55.24 -0.13   -0.23%
03/05/19 55.24 55.44 55.16 226,479 55.37 -0.06   -0.11%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!