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

(TSV: DE )

9.050 -0.110 (-1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
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.