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

(TSV: DE )

7.530 -0.450 (-5.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Feb 26, 2021 2.690 2.700 2.590 2.690 19,988 +0.03(+1.13%)
Feb 25, 2021 2.700 2.700 2.640 2.660 18,274 +0.02(+0.76%)
Feb 24, 2021 2.610 2.680 2.580 2.640 5,743 +0.06(+2.33%)
Feb 23, 2021 2.690 2.690 2.570 2.580 6,825 -0.03(-1.15%)
Feb 22, 2021 2.650 2.710 2.610 2.610 8,040 +0.01(+0.38%)
Feb 19, 2021 2.640 2.640 2.590 2.600 4,200 -0.05(-1.89%)
Feb 18, 2021 2.610 2.670 2.600 2.650 11,550 +0.03(+1.15%)
Feb 17, 2021 2.670 2.670 2.620 2.620 3,194 -0.05(-1.87%)
Feb 16, 2021 2.630 2.700 2.630 2.670 8,190 -0.02(-0.74%)
Feb 12, 2021 2.690 2.690 2.690 0 -0.03(-1.10%)
Feb 11, 2021 2.700 2.740 2.680 2.720 24,549 +0.00(+0.00%)
Feb 10, 2021 2.630 2.720 2.610 2.720 13,491 +0.11(+4.21%)
Feb 09, 2021 2.650 2.650 2.610 2.610 13,129 +0.01(+0.38%)
Feb 08, 2021 2.510 2.750 2.500 2.600 22,091 +0.10(+4.00%)
Feb 05, 2021 2.400 2.500 2.400 2.500 47,722 +0.10(+4.17%)
Feb 04, 2021 2.350 2.400 2.350 2.400 17,460 +0.03(+1.27%)
Feb 03, 2021 2.400 2.400 2.370 2.370 5,699 -0.04(-1.66%)
Feb 02, 2021 2.400 2.500 2.390 2.410 5,980 -0.04(-1.63%)
Feb 01, 2021 2.420 2.450 2.300 2.450 9,897 +0.01(+0.41%)
Jan 29, 2021 2.450 2.450 2.380 2.440 1,679 -0.01(-0.41%)
Jan 28, 2021 2.440 2.490 2.300 2.450 31,217 +0.00(+0.00%)
Jan 27, 2021 2.250 2.450 2.210 2.450 17,954 +0.20(+8.89%)
Jan 26, 2021 2.250 2.280 2.250 2.250 11,873 -0.03(-1.32%)
Jan 25, 2021 2.290 2.300 2.250 2.280 7,663 +0.01(+0.44%)
Jan 22, 2021 2.260 2.270 2.250 2.270 7,372 -0.02(-0.87%)
Jan 21, 2021 2.360 2.360 2.270 2.290 4,625 +0.04(+1.78%)
Jan 20, 2021 2.260 2.360 2.250 2.250 14,475 -0.04(-1.75%)
Jan 19, 2021 2.300 2.300 2.250 2.290 10,810 -0.01(-0.43%)
Jan 18, 2021 2.300 2.300 2.190 2.300 25,654 -0.02(-0.86%)
Jan 15, 2021 2.300 2.320 2.300 2.320 7,872 +0.02(+0.87%)
Jan 14, 2021 2.270 2.340 2.270 2.300 6,661 -0.06(-2.54%)
Jan 13, 2021 2.400 2.400 2.350 2.360 10,904 -0.01(-0.42%)
Jan 12, 2021 2.470 2.470 2.350 2.370 5,877 +0.03(+1.28%)
Jan 11, 2021 2.380 2.440 2.250 2.340 16,527 -0.02(-0.85%)
Jan 08, 2021 2.400 2.500 2.360 2.360 9,225 +0.00(+0.00%)
Jan 07, 2021 2.260 2.360 2.260 2.360 14,934 +0.11(+4.89%)
Jan 06, 2021 2.300 2.300 2.220 2.250 8,707 +0.03(+1.35%)
Jan 05, 2021 2.170 2.220 2.170 2.220 11,531 +0.09(+4.23%)
Jan 04, 2021 2.160 2.220 2.120 2.130 20,015 -0.09(-4.05%)
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%)
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.