Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: DE )

7.210 -0.120 (-1.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 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 (%)
Nov 29, 2018 4.210 4.210 4.210 0 -0.04(-0.94%)
Nov 28, 2018 4.350 4.350 4.250 4.250 3,069 -0.12(-2.75%)
Nov 27, 2018 4.370 4.370 4.370 4.370 695 +0.07(+1.63%)
Nov 26, 2018 4.300 4.350 4.270 4.300 16,438 -0.07(-1.60%)
Nov 23, 2018 4.300 4.370 4.210 4.370 11,125 +0.02(+0.46%)
Nov 22, 2018 4.350 4.350 4.300 4.350 4,029 +0.08(+1.87%)
Nov 21, 2018 4.270 4.270 4.270 113 +0.00(+0.00%)
Nov 20, 2018 4.400 4.400 4.260 4.270 6,812 -0.14(-3.17%)
Nov 19, 2018 4.440 4.440 4.410 4.410 1,901 +0.01(+0.23%)
Nov 16, 2018 4.400 4.400 4.400 4.400 2,172 +0.00(+0.00%)
Nov 15, 2018 4.320 4.400 4.250 4.400 12,297 +0.15(+3.53%)
Nov 14, 2018 4.330 4.330 4.250 4.250 13,215 -0.07(-1.62%)
Nov 13, 2018 4.320 4.320 4.320 4.320 5,828 +0.00(+0.00%)
Nov 12, 2018 4.420 4.420 4.320 4.320 16,934 -0.08(-1.82%)
Nov 09, 2018 4.400 4.420 4.380 4.400 12,952 +0.01(+0.23%)
Nov 08, 2018 4.340 4.400 4.340 4.390 8,382 +0.09(+2.09%)
Nov 07, 2018 4.300 4.340 4.300 4.300 1,875 -0.04(-0.92%)
Nov 06, 2018 4.350 4.400 4.300 4.340 3,425 -0.01(-0.23%)
Nov 05, 2018 4.400 4.400 4.340 4.350 6,745 +0.07(+1.64%)
Nov 02, 2018 4.400 4.400 4.280 4.280 2,479 -0.12(-2.73%)
Nov 01, 2018 4.300 4.400 4.300 4.400 1,023 +0.00(+0.00%)
Oct 31, 2018 4.300 4.400 4.300 4.400 3,870 +0.13(+3.04%)
Oct 30, 2018 4.260 4.300 4.260 4.270 2,015 -0.08(-1.84%)
Oct 29, 2018 4.350 4.400 4.350 4.350 6,355 +0.07(+1.64%)
Oct 26, 2018 4.280 4.280 4.280 40 +0.00(+0.00%)
Oct 25, 2018 4.370 4.400 4.280 4.280 3,963 +0.01(+0.23%)
Oct 24, 2018 4.370 4.370 4.270 4.270 1,812 +0.02(+0.47%)
Oct 23, 2018 4.350 4.350 4.250 4.250 18,719 -0.09(-2.07%)
Oct 22, 2018 4.380 4.380 4.340 4.340 1,418 -0.10(-2.25%)
Oct 19, 2018 4.360 4.440 4.360 4.440 8,508 +0.08(+1.83%)
Oct 18, 2018 4.360 4.360 4.350 4.360 1,221 +0.06(+1.40%)
Oct 17, 2018 4.320 4.320 4.300 4.300 3,876 -0.01(-0.23%)
Oct 16, 2018 4.400 4.400 4.310 4.310 1,027 +0.01(+0.23%)
Oct 15, 2018 4.350 4.350 4.300 4.300 5,970 -0.05(-1.15%)
Oct 12, 2018 4.400 4.400 4.320 4.350 1,738 -0.04(-0.91%)
Oct 11, 2018 4.310 4.390 4.310 4.390 2,547 +0.09(+2.09%)
Oct 10, 2018 4.400 4.400 4.300 4.300 27,897 -0.12(-2.71%)
Oct 09, 2018 4.400 4.420 4.400 4.420 3,913 +0.03(+0.68%)
Oct 05, 2018 4.390 4.390 4.390 0 -0.01(-0.23%)
Oct 04, 2018 4.400 4.400 4.400 4.400 100 +0.05(+1.15%)
Oct 03, 2018 4.420 4.420 4.350 4.350 1,152 -0.07(-1.58%)
Oct 02, 2018 4.350 4.420 4.350 4.420 9,977 +0.12(+2.79%)
Oct 01, 2018 4.300 4.300 4.300 20 +0.00(+0.00%)
Sep 28, 2018 4.420 4.420 4.300 4.300 12,898 -0.05(-1.15%)
Sep 27, 2018 4.350 4.380 4.300 4.350 7,159 -0.05(-1.14%)
Sep 26, 2018 4.280 4.400 4.210 4.400 12,352 +0.18(+4.27%)
Sep 25, 2018 4.250 4.290 4.220 4.220 6,430 -0.03(-0.71%)
Sep 24, 2018 4.220 4.300 4.220 4.250 9,645 +0.03(+0.71%)
Sep 21, 2018 4.210 4.230 4.210 4.220 1,688 +0.00(+0.00%)
Sep 20, 2018 4.220 4.220 4.220 4.220 104 +0.02(+0.48%)
Sep 19, 2018 4.320 4.320 4.200 4.200 20,500 -0.03(-0.71%)
Sep 18, 2018 4.290 4.320 4.230 4.230 9,227 -0.05(-1.17%)
Sep 17, 2018 4.290 4.290 4.280 4.280 1,650 +0.08(+1.90%)
Sep 14, 2018 4.200 4.200 4.200 4.200 1,695 -0.09(-2.10%)
Sep 13, 2018 4.280 4.290 4.280 4.290 200 +0.00(+0.00%)
Sep 12, 2018 4.290 4.290 4.290 4.290 3,014 +0.00(+0.00%)
Sep 11, 2018 4.220 4.290 4.150 4.290 9,800 +0.04(+0.94%)
Sep 10, 2018 4.300 4.300 4.200 4.250 2,439 -0.03(-0.70%)
Sep 07, 2018 4.280 4.280 4.240 4.280 1,351 +0.10(+2.39%)
Sep 06, 2018 4.230 4.240 4.180 4.180 5,168 +0.00(+0.00%)
Sep 05, 2018 4.210 4.220 4.120 4.180 5,463 -0.04(-0.95%)
Sep 04, 2018 4.210 4.220 4.150 4.220 6,352 +0.01(+0.24%)
Aug 31, 2018 4.210 4.210 4.210 0 +0.08(+1.94%)
Aug 30, 2018 4.210 4.210 4.120 4.130 19,330 -0.07(-1.67%)
Aug 29, 2018 4.200 4.200 4.200 4.200 203 +0.00(+0.00%)
Aug 28, 2018 4.240 4.250 4.200 4.200 48,457 +0.00(+0.00%)
Aug 27, 2018 4.230 4.270 4.200 4.200 9,947 -0.02(-0.47%)
Aug 24, 2018 4.250 4.330 4.220 4.220 3,981 +0.01(+0.24%)
Aug 23, 2018 4.210 4.210 4.210 4.210 406 +0.01(+0.24%)
Aug 22, 2018 4.350 4.380 4.200 4.200 24,925 -0.16(-3.67%)
Aug 21, 2018 4.350 4.360 4.350 4.360 19,633 +0.01(+0.23%)
Aug 20, 2018 4.330 4.350 4.250 4.350 13,367 +0.05(+1.16%)
Aug 17, 2018 4.280 4.300 4.250 4.300 10,491 +0.13(+3.12%)
Aug 16, 2018 4.170 4.170 4.170 4.170 559 +0.01(+0.24%)
Aug 15, 2018 4.170 4.170 4.160 4.160 1,689 -0.04(-0.95%)
Aug 13, 2018 4.200 4.200 4.200 0 +0.05(+1.20%)
Aug 10, 2018 4.150 4.150 4.150 4.150 286 +0.03(+0.73%)
Aug 09, 2018 4.200 4.200 4.120 4.120 5,220 -0.08(-1.90%)
Aug 08, 2018 4.200 4.200 4.200 4.200 400 +0.10(+2.44%)
Aug 07, 2018 4.190 4.300 4.100 4.100 4,357 -0.07(-1.68%)
Aug 03, 2018 4.170 4.170 4.170 0 +0.02(+0.48%)
Aug 02, 2018 4.190 4.190 4.150 4.150 2,494 -0.01(-0.24%)
Aug 01, 2018 4.160 4.160 4.150 4.160 4,040 +0.00(+0.00%)
Jul 31, 2018 4.240 4.240 4.160 4.160 1,711 +0.04(+0.97%)
Jul 30, 2018 4.120 4.120 4.120 4.120 283 +0.00(+0.00%)
Jul 27, 2018 4.190 4.190 4.120 4.120 7,297 +0.05(+1.23%)
Jul 26, 2018 4.120 4.150 4.070 4.070 11,155 -0.08(-1.93%)
Jul 25, 2018 4.120 4.150 4.070 4.150 16,014 +0.05(+1.22%)
Jul 24, 2018 4.080 4.120 4.080 4.100 4,495 -0.02(-0.49%)
Jul 23, 2018 4.110 4.120 4.070 4.120 14,170 +0.00(+0.00%)
Jul 20, 2018 4.090 4.120 4.030 4.120 3,998 +0.07(+1.73%)
Jul 19, 2018 4.120 4.120 4.050 4.050 3,897 -0.06(-1.46%)
Jul 17, 2018 4.110 4.110 4.110 0 -0.03(-0.72%)
Jul 16, 2018 4.160 4.160 4.100 4.140 6,105 +0.04(+0.98%)
Jul 13, 2018 4.190 4.190 4.100 4.100 4,610 -0.05(-1.20%)
Jul 12, 2018 4.120 4.150 4.120 4.150 14,800 -0.02(-0.48%)
Jul 11, 2018 4.100 4.170 4.060 4.170 8,200 +0.05(+1.21%)
Jul 10, 2018 4.110 4.120 4.110 4.120 1,200 +0.02(+0.49%)
Jul 09, 2018 4.050 4.100 4.050 4.100 12,550 +0.00(+0.00%)
Jul 06, 2018 4.110 4.110 4.100 4.100 2,334 +0.06(+1.49%)
Jul 05, 2018 4.110 4.110 4.000 4.040 7,480 -0.07(-1.70%)
Jul 04, 2018 4.120 4.120 4.110 4.110 8,786 +0.00(+0.00%)
Jul 03, 2018 4.150 4.180 4.110 4.110 9,678 -0.01(-0.24%)
Jun 29, 2018 4.120 4.120 4.120 0 +0.02(+0.49%)
Jun 28, 2018 4.130 4.130 4.090 4.100 1,698 -0.02(-0.49%)
Jun 27, 2018 4.020 4.170 4.020 4.120 1,590 +0.09(+2.23%)
Jun 26, 2018 4.030 4.030 4.030 4.030 230 -0.02(-0.49%)
Jun 25, 2018 4.150 4.150 4.050 4.050 2,376 -0.05(-1.22%)
Jun 22, 2018 4.160 4.160 4.100 4.100 954 +0.06(+1.49%)
Jun 21, 2018 4.170 4.170 4.040 4.040 1,236 -0.06(-1.46%)
Jun 20, 2018 4.130 4.130 4.100 4.100 1,955 +0.00(+0.00%)
Jun 19, 2018 3.980 4.100 3.980 4.100 5,000 +0.09(+2.24%)
Jun 18, 2018 4.200 4.200 4.020 4.010 6,601 +0.00(+0.00%)
Jun 15, 2018 4.350 4.000 4.010 15,543 -0.34(-7.82%)
Jun 14, 2018 4.290 4.350 4.280 4.350 6,430 +0.05(+1.16%)
Jun 13, 2018 4.300 4.350 4.250 4.300 29,496 +0.15(+3.61%)
Jun 12, 2018 4.090 4.150 4.090 4.150 2,661 +0.15(+3.75%)
Jun 11, 2018 4.000 4.010 4.000 4.000 3,986 +0.01(+0.25%)
Jun 08, 2018 3.940 4.000 3.940 3.990 38,673 +0.05(+1.27%)
Jun 07, 2018 3.900 3.960 3.900 3.940 11,820 +0.09(+2.34%)
Jun 06, 2018 3.980 3.980 3.850 3.850 17,994 -0.13(-3.27%)
Jun 05, 2018 3.970 3.980 3.910 3.980 1,290 +0.10(+2.58%)
Jun 04, 2018 3.910 3.960 3.880 3.880 8,166 +0.03(+0.78%)
Jun 01, 2018 3.840 3.850 3.840 3.850 7,180 +0.00(+0.00%)
May 31, 2018 3.900 3.900 3.830 3.850 6,151 +0.00(+0.00%)
May 30, 2018 3.980 3.980 3.850 3.850 5,255 +0.03(+0.79%)
May 29, 2018 3.850 3.850 3.800 3.820 7,400 +0.00(+0.00%)
May 28, 2018 3.850 3.850 3.820 3.820 9,481 -0.03(-0.78%)
May 25, 2018 3.810 3.850 3.800 3.850 3,614 +0.02(+0.52%)
May 24, 2018 3.860 3.860 3.830 3.830 10,377 -0.02(-0.52%)
May 23, 2018 3.850 3.850 3.800 3.850 21,297 +0.00(+0.00%)
May 22, 2018 3.990 3.990 3.830 3.850 13,684 +0.00(+0.00%)
May 18, 2018 3.850 3.850 3.850 0 -0.14(-3.51%)
May 17, 2018 3.980 3.990 3.980 3.990 10,990 +0.09(+2.31%)
May 16, 2018 3.990 4.000 3.900 3.900 8,100 -0.09(-2.26%)
May 15, 2018 3.990 3.990 3.990 3.990 2,001 +0.00(+0.00%)
May 14, 2018 3.990 3.990 3.990 3.990 10,950 +0.18(+4.72%)
May 11, 2018 3.990 3.990 3.810 3.810 5,500 -0.04(-1.04%)
May 08, 2018 3.850 3.850 3.850 0 -0.11(-2.78%)
May 07, 2018 4.000 4.000 3.960 3.960 4,012 -0.04(-1.00%)
May 04, 2018 3.950 4.000 3.950 4.000 1,100 +0.05(+1.27%)
May 03, 2018 3.870 3.950 3.870 3.950 13,536 +0.10(+2.60%)
May 02, 2018 3.870 3.870 3.850 3.850 2,540 +0.00(+0.00%)
May 01, 2018 3.900 3.900 3.850 3.850 8,100 -0.05(-1.28%)
Apr 30, 2018 3.950 3.950 3.900 3.900 650 -0.05(-1.27%)
Apr 27, 2018 3.950 3.950 3.950 3.950 700 +0.00(+0.00%)
Apr 26, 2018 3.860 3.950 3.860 3.950 1,347 -0.05(-1.25%)
Apr 25, 2018 4.000 4.000 4.000 4.000 4,287 +0.00(+0.00%)
Apr 24, 2018 3.920 4.000 3.920 4.000 9,775 +0.10(+2.56%)
Apr 23, 2018 3.870 4.000 3.850 3.900 14,500 -0.02(-0.51%)
Apr 20, 2018 3.950 3.950 3.900 3.920 9,318 -0.08(-2.00%)
Apr 19, 2018 4.000 4.000 4.000 4.000 200 -0.05(-1.23%)
Apr 18, 2018 4.000 4.050 4.000 4.050 1,920 +0.05(+1.25%)
Apr 17, 2018 3.960 4.000 3.960 4.000 1,917 +0.00(+0.00%)
Apr 16, 2018 4.000 4.000 3.900 4.000 4,242 +0.00(+0.00%)
Apr 13, 2018 4.050 4.050 4.000 4.000 1,291 -0.05(-1.23%)
Apr 12, 2018 4.000 4.050 3.850 4.050 13,936 +0.05(+1.25%)
Apr 11, 2018 4.000 4.000 4.000 4.000 2,700 +0.00(+0.00%)
Apr 10, 2018 3.960 4.000 3.960 4.000 1,820 -0.05(-1.23%)
Apr 09, 2018 4.000 4.050 3.980 4.050 8,700 +0.06(+1.50%)
Apr 06, 2018 3.990 3.990 3.990 3.990 580 -0.01(-0.25%)
Apr 05, 2018 4.050 4.100 3.950 4.000 24,915 -0.10(-2.44%)
Apr 04, 2018 4.200 4.250 4.080 4.100 11,400 -0.10(-2.38%)
Apr 03, 2018 4.150 4.200 4.080 4.200 1,132 +0.00(+0.00%)
Apr 02, 2018 4.250 4.250 4.200 4.200 660 -0.05(-1.18%)
Mar 29, 2018 4.250 4.250 4.250 0 +0.00(+0.00%)
Mar 28, 2018 4.250 4.250 4.250 4.250 370 +0.00(+0.00%)
Mar 27, 2018 4.250 4.250 4.250 4.250 225 +0.05(+1.19%)
Mar 26, 2018 4.300 4.300 4.200 4.200 3,264 -0.10(-2.33%)
Mar 23, 2018 4.300 4.300 4.300 4.300 1,050 +0.00(+0.00%)
Mar 22, 2018 4.300 4.300 4.300 4.300 467 +0.02(+0.47%)
Mar 21, 2018 4.300 4.300 4.280 4.280 9,257 -0.02(-0.47%)
Mar 20, 2018 4.340 4.340 4.280 4.300 2,835 -0.04(-0.92%)
Mar 19, 2018 4.280 4.340 4.280 4.340 4,423 +0.06(+1.40%)
Mar 16, 2018 4.320 4.340 4.250 4.280 1,935 -0.06(-1.38%)
Mar 15, 2018 4.250 4.340 4.250 4.340 1,271 +0.09(+2.12%)
Mar 13, 2018 4.250 4.250 4.250 0 +0.00(+0.00%)
Mar 12, 2018 4.250 4.250 4.250 4.250 180 +0.00(+0.00%)
Mar 09, 2018 4.190 4.250 4.190 4.250 1,975 +0.02(+0.47%)
Mar 07, 2018 4.230 4.230 4.230 73 +0.16(+3.93%)
Mar 06, 2018 4.080 4.080 4.070 4.070 1,039 -0.13(-3.10%)
Mar 05, 2018 4.200 4.200 4.200 4.200 815 +0.00(+0.00%)
Mar 02, 2018 4.050 4.200 4.050 4.200 1,120 +0.13(+3.19%)
Mar 01, 2018 4.140 4.150 4.070 4.070 1,808 -0.02(-0.49%)
Feb 28, 2018 4.090 4.090 4.090 4.090 400 +0.04(+0.99%)
Feb 27, 2018 4.140 4.240 4.050 4.050 2,446 -0.05(-1.22%)
Feb 26, 2018 4.100 4.100 4.100 4.100 3,583 +0.00(+0.00%)
Feb 23, 2018 4.100 4.100 4.100 4.100 1,300 +0.02(+0.49%)
Feb 22, 2018 4.200 4.220 4.080 4.080 979 +0.00(+0.00%)
Feb 21, 2018 4.150 4.150 4.080 4.080 2,735 -0.10(-2.39%)
Feb 16, 2018 4.180 4.180 4.180 56 -0.12(-2.79%)
Feb 15, 2018 4.100 4.300 4.050 4.300 2,901 +0.06(+1.42%)
Feb 14, 2018 4.240 4.240 4.240 4.240 500 +0.14(+3.41%)
Feb 13, 2018 4.250 4.280 4.050 4.100 3,937 -0.15(-3.53%)
Feb 12, 2018 4.250 4.250 4.250 4.250 237 +0.00(+0.00%)
Feb 09, 2018 4.000 4.250 3.900 4.250 7,800 +0.25(+6.25%)
Feb 08, 2018 4.000 4.030 4.000 4.000 3,510 +0.00(+0.00%)
Feb 07, 2018 4.150 4.150 4.000 4.000 1,140 -0.14(-3.38%)
Feb 06, 2018 4.140 4.140 4.000 4.140 5,406 +0.10(+2.48%)
Feb 05, 2018 4.140 4.140 4.040 4.040 1,928 -0.13(-3.12%)
Feb 02, 2018 4.000 4.170 4.000 4.170 525 +0.16(+3.99%)
Feb 01, 2018 4.010 4.010 4.010 4.010 290 +0.01(+0.25%)
Jan 31, 2018 4.050 4.050 4.000 4.000 1,700 -0.15(-3.61%)
Jan 30, 2018 4.150 4.150 4.150 4,536 +0.00(+0.00%)
Jan 29, 2018 4.150 4.150 4.150 4.150 470 +0.00(+0.00%)
Jan 26, 2018 4.020 4.150 4.020 4.150 1,004 +0.15(+3.75%)
Jan 25, 2018 4.200 4.250 4.000 4.000 42,655 -0.13(-3.15%)
Jan 23, 2018 4.130 4.130 4.130 0 -0.03(-0.72%)
Jan 22, 2018 4.210 4.280 4.160 4.160 3,016 -0.04(-0.95%)
Jan 19, 2018 4.200 4.240 4.200 4.200 1,325 +0.01(+0.24%)
Jan 18, 2018 4.280 4.280 4.100 4.190 2,490 +0.03(+0.72%)
Jan 17, 2018 4.200 4.200 4.160 4.160 1,900 -0.04(-0.95%)
Jan 16, 2018 4.150 4.200 4.150 4.200 1,810 -0.08(-1.87%)
Jan 15, 2018 4.200 4.280 4.200 4.280 2,413 +0.00(+0.00%)
Jan 12, 2018 4.280 4.280 4.280 4.280 1,180 -0.08(-1.83%)
Jan 11, 2018 4.140 4.360 4.140 4.360 350 +0.01(+0.23%)
Jan 10, 2018 4.200 4.350 4.150 4.350 2,215 +0.07(+1.64%)
Jan 09, 2018 4.280 4.280 4.280 4.280 450 +0.08(+1.90%)
Jan 08, 2018 4.200 4.270 4.200 4.200 3,304 +0.00(+0.00%)
Jan 05, 2018 4.170 4.200 4.100 4.200 3,740 +0.03(+0.72%)
Jan 03, 2018 4.170 4.170 4.170 40 -0.06(-1.42%)
Jan 02, 2018 4.230 4.230 4.230 4.230 200 +0.23(+5.75%)
Dec 29, 2017 4.000 4.000 4.000 0 -0.11(-2.68%)
Dec 28, 2017 4.110 4.120 4.110 4.110 4,415 +0.09(+2.24%)
Dec 27, 2017 4.020 4.020 4.020 4.020 191 -0.09(-2.19%)
Dec 22, 2017 4.200 4.200 4.000 4.110 4,200 +0.01(+0.24%)
Dec 21, 2017 4.100 4.250 4.100 4.100 7,200 +0.10(+2.50%)
Dec 20, 2017 4.050 4.050 4.000 4.000 1,000 -0.01(-0.25%)
Dec 19, 2017 4.050 4.050 4.000 4.010 7,015 +0.00(+0.00%)
Dec 18, 2017 4.260 4.260 4.000 4.010 5,740 -0.06(-1.47%)
Dec 14, 2017 4.070 4.070 4.070 100 -0.18(-4.24%)
Dec 13, 2017 4.100 4.250 4.100 4.250 1,100 +0.18(+4.42%)
Dec 12, 2017 4.070 4.070 4.070 4.070 650 -0.07(-1.69%)
Dec 11, 2017 4.350 4.350 4.140 4.140 1,589 +0.04(+0.98%)
Dec 08, 2017 4.100 4.100 4.100 4.100 100 +0.05(+1.23%)
Dec 06, 2017 4.050 4.050 4.050 0 +0.00(+0.00%)
Dec 05, 2017 4.000 4.050 4.000 4.050 380 +0.05(+1.25%)
Dec 04, 2017 4.110 4.190 4.000 4.000 5,824 -0.15(-3.61%)
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.