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

(TSV: DE )

7.980 -0.400 (-4.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Dec 31, 2020 2.220 2.220 2.220 0 +0.03(+1.37%)
Dec 30, 2020 2.110 2.230 2.100 2.190 5,012 -0.03(-1.35%)
Dec 29, 2020 2.240 2.240 2.200 2.220 19,813 -0.02(-0.89%)
Dec 24, 2020 2.240 2.240 2.240 0 +0.12(+5.66%)
Dec 23, 2020 2.190 2.190 2.090 2.120 8,210 +0.09(+4.43%)
Dec 22, 2020 2.190 2.190 2.030 2.030 14,902 -0.04(-1.93%)
Dec 21, 2020 2.010 2.100 1.950 2.070 101,400 -0.03(-1.43%)
Dec 18, 2020 2.010 2.100 2.010 2.100 6,951 +0.10(+5.00%)
Dec 17, 2020 2.090 2.090 1.980 2.000 17,128 -0.11(-5.21%)
Dec 16, 2020 2.030 2.110 2.030 2.110 2,403 +0.04(+1.93%)
Dec 15, 2020 2.140 2.140 2.030 2.070 17,396 -0.10(-4.61%)
Dec 14, 2020 2.200 2.200 2.050 2.170 6,940 +0.04(+1.88%)
Dec 11, 2020 2.150 2.150 2.100 2.130 7,710 -0.01(-0.47%)
Dec 10, 2020 2.050 2.140 2.050 2.140 3,944 +0.19(+9.74%)
Dec 09, 2020 2.150 2.150 1.950 1.950 29,690 -0.20(-9.30%)
Dec 08, 2020 2.340 2.340 2.000 2.150 25,581 +0.04(+1.90%)
Dec 07, 2020 2.290 2.290 2.110 2.110 9,132 -0.24(-10.21%)
Dec 04, 2020 2.350 2.350 2.350 2.350 3,729 +0.35(+17.50%)
Dec 03, 2020 2.320 2.320 2.000 2.000 19,479 -0.28(-12.28%)
Dec 02, 2020 2.250 2.290 2.250 2.280 8,478 +0.09(+4.11%)
Dec 01, 2020 2.550 2.550 2.190 2.190 15,108 -0.36(-14.12%)
Nov 30, 2020 2.600 2.600 2.490 2.550 8,453 -0.01(-0.39%)
Nov 27, 2020 2.600 2.640 2.560 2.560 4,584 -0.04(-1.54%)
Nov 26, 2020 2.720 2.720 2.600 2.600 12,925 +0.11(+4.42%)
Nov 25, 2020 2.500 2.500 2.460 2.490 13,101 +0.00(+0.00%)
Nov 24, 2020 2.150 2.500 2.150 2.490 21,043 +0.34(+15.81%)
Nov 23, 2020 2.170 2.180 2.150 2.150 5,915 -0.04(-1.83%)
Nov 20, 2020 2.150 2.190 2.050 2.190 14,076 +0.11(+5.29%)
Nov 19, 2020 2.010 2.230 2.000 2.080 17,379 +0.08(+4.00%)
Nov 18, 2020 1.910 2.000 1.900 2.000 19,448 +0.10(+5.26%)
Nov 17, 2020 1.860 1.900 1.860 1.900 11,803 -0.05(-2.56%)
Nov 16, 2020 2.040 2.040 1.940 1.950 27,969 +0.05(+2.63%)
Nov 13, 2020 1.830 1.900 1.830 1.900 1,404 +0.08(+4.40%)
Nov 12, 2020 1.830 1.830 1.820 1.820 932 +0.00(+0.00%)
Nov 11, 2020 1.830 1.850 1.800 1.820 35,700 +0.02(+1.11%)
Nov 10, 2020 1.900 1.900 1.800 1.800 20,726 -0.06(-3.23%)
Nov 09, 2020 1.920 1.930 1.860 1.860 13,630 -0.02(-1.06%)
Nov 06, 2020 1.940 1.950 1.880 1.880 16,001 +0.00(+0.00%)
Nov 05, 2020 1.810 1.880 1.800 1.880 3,847 +0.13(+7.43%)
Nov 04, 2020 1.750 1.760 1.750 1.750 13,525 +0.00(+0.00%)
Nov 03, 2020 1.600 1.850 1.600 1.750 31,841 +0.16(+10.06%)
Nov 02, 2020 1.530 1.590 1.530 1.590 13,842 +0.08(+5.30%)
Oct 30, 2020 1.520 1.520 1.510 1.510 5,500 +0.00(+0.00%)
Oct 29, 2020 1.470 1.510 1.470 1.510 5,718 +0.05(+3.42%)
Oct 28, 2020 1.460 1.470 1.460 1.460 1,011 +0.01(+0.69%)
Oct 27, 2020 1.460 1.460 1.450 1.450 4,554 -0.01(-0.68%)
Oct 26, 2020 1.500 1.500 1.410 1.460 5,329 -0.04(-2.67%)
Oct 23, 2020 1.520 1.560 1.500 1.500 17,922 -0.08(-5.06%)
Oct 22, 2020 1.580 1.580 1.580 1.580 500 +0.00(+0.00%)
Oct 21, 2020 1.560 1.580 1.560 1.580 10,970 +0.07(+4.64%)
Oct 20, 2020 1.620 1.620 1.510 1.510 3,331 -0.11(-6.79%)
Oct 19, 2020 1.400 1.650 1.400 1.620 48,775 +0.19(+13.29%)
Oct 16, 2020 1.380 1.450 1.380 1.430 29,400 +0.07(+5.15%)
Oct 15, 2020 1.380 1.380 1.350 1.360 22,013 -0.02(-1.45%)
Oct 14, 2020 1.390 1.410 1.380 1.380 3,021 +0.01(+0.73%)
Oct 13, 2020 1.400 1.410 1.370 1.370 11,410 +0.01(+0.74%)
Oct 09, 2020 1.360 1.360 1.360 0 +0.00(+0.00%)
Oct 08, 2020 1.340 1.360 1.340 1.360 25,169 +0.03(+2.26%)
Oct 07, 2020 1.350 1.400 1.330 1.330 35,595 +0.02(+1.53%)
Oct 06, 2020 1.320 1.320 1.310 1.310 1,036 -0.04(-2.96%)
Oct 05, 2020 1.350 1.350 1.350 1.350 3,201 -0.02(-1.46%)
Oct 02, 2020 1.300 1.370 1.300 1.370 27,283 +0.08(+6.20%)
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.