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 30, 2021 2.800 2.800 2.800 0 -0.06(-2.10%)
Mar 29, 2021 2.870 2.870 2.860 2.860 582 -0.09(-3.05%)
Mar 26, 2021 2.860 2.950 2.860 2.950 3,420 +0.01(+0.34%)
Mar 25, 2021 2.950 2.950 2.930 2.940 7,006 +0.04(+1.38%)
Mar 24, 2021 2.780 2.900 2.780 2.900 2,710 +0.00(+0.00%)
Mar 23, 2021 2.930 2.950 2.900 2.900 12,869 +0.00(+0.00%)
Mar 22, 2021 2.780 2.900 2.780 2.900 5,793 +0.13(+4.69%)
Mar 19, 2021 2.920 2.950 2.750 2.770 3,470 -0.13(-4.48%)
Mar 18, 2021 2.820 2.900 2.800 2.900 20,348 +0.19(+7.01%)
Mar 17, 2021 2.710 2.710 2.710 2.710 727 +0.01(+0.37%)
Mar 16, 2021 2.800 2.800 2.700 2.700 34,011 -0.13(-4.59%)
Mar 15, 2021 2.790 2.830 2.790 2.830 2,262 +0.04(+1.43%)
Mar 12, 2021 2.780 2.850 2.770 2.790 4,684 +0.04(+1.45%)
Mar 11, 2021 2.860 2.860 2.750 2.750 8,078 -0.11(-3.85%)
Mar 10, 2021 2.750 2.900 2.750 2.860 4,230 +0.06(+2.14%)
Mar 09, 2021 2.660 2.800 2.660 2.800 7,417 +0.15(+5.66%)
Mar 08, 2021 2.610 2.650 2.610 2.650 8,827 +0.04(+1.53%)
Mar 05, 2021 2.710 2.750 2.590 2.610 18,919 -0.08(-2.97%)
Mar 04, 2021 2.760 2.760 2.690 2.690 7,363 -0.08(-2.89%)
Mar 03, 2021 2.900 2.900 2.610 2.770 31,327 -0.12(-4.15%)
Mar 02, 2021 2.800 2.900 2.800 2.890 4,348 +0.09(+3.21%)
Mar 01, 2021 2.700 2.900 2.660 2.800 36,121 +0.11(+4.09%)
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%)
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.