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 31, 2023 6.950 6.950 6.840 6.840 3,040 -0.04(-0.58%)
Mar 30, 2023 6.830 6.950 6.830 6.880 3,345 +0.06(+0.88%)
Mar 29, 2023 6.750 6.900 6.750 6.820 3,828 -0.13(-1.87%)
Mar 28, 2023 6.680 7.000 6.680 6.950 11,790 +0.25(+3.73%)
Mar 27, 2023 6.620 6.740 6.620 6.700 3,193 +0.12(+1.82%)
Mar 24, 2023 6.640 6.640 6.550 6.580 3,868 +0.01(+0.15%)
Mar 23, 2023 6.870 6.870 6.570 6.570 10,572 -0.27(-3.95%)
Mar 22, 2023 7.010 7.010 6.840 6.840 5,498 -0.23(-3.25%)
Mar 21, 2023 6.960 7.100 6.870 7.070 19,003 +0.26(+3.82%)
Mar 20, 2023 6.760 6.950 6.760 6.810 3,807 -0.04(-0.58%)
Mar 17, 2023 6.950 6.950 6.670 6.850 6,238 -0.15(-2.14%)
Mar 16, 2023 6.210 7.500 6.210 7.000 48,219 +0.57(+8.86%)
Mar 15, 2023 6.240 6.460 6.220 6.430 11,319 +0.15(+2.39%)
Mar 14, 2023 6.250 6.570 6.210 6.280 31,456 +0.08(+1.29%)
Mar 13, 2023 5.990 6.250 5.900 6.200 7,511 +0.21(+3.51%)
Mar 10, 2023 5.900 6.000 5.810 5.990 7,904 +0.08(+1.35%)
Mar 09, 2023 6.100 6.100 5.910 5.910 9,927 -0.13(-2.15%)
Mar 08, 2023 6.050 6.100 6.010 6.040 59,085 -0.01(-0.17%)
Mar 07, 2023 5.930 6.060 5.930 6.050 18,845 +0.05(+0.83%)
Mar 06, 2023 6.010 6.040 5.950 6.000 9,099 +0.00(+0.00%)
Mar 03, 2023 6.080 6.090 5.650 6.000 26,199 -0.09(-1.48%)
Mar 02, 2023 6.000 6.100 6.000 6.090 7,619 +0.14(+2.35%)
Mar 01, 2023 5.820 6.150 5.820 5.950 19,094 +0.15(+2.59%)
Feb 28, 2023 5.630 5.980 5.580 5.800 11,440 +0.18(+3.20%)
Feb 27, 2023 5.570 5.620 5.390 5.620 22,944 +0.31(+5.84%)
Feb 24, 2023 5.560 5.560 5.190 5.310 7,388 +0.03(+0.57%)
Feb 23, 2023 5.250 5.300 5.250 5.280 15,120 +0.03(+0.57%)
Feb 22, 2023 5.250 5.250 5.220 5.250 17,673 +0.03(+0.57%)
Feb 21, 2023 5.140 5.220 5.100 5.220 7,127 +0.07(+1.36%)
Feb 17, 2023 5.150 0 -0.04(-0.77%)
Feb 16, 2023 5.000 5.190 5.000 5.190 14,106 +0.15(+2.98%)
Feb 15, 2023 4.980 5.050 4.970 5.040 3,045 +0.06(+1.20%)
Feb 14, 2023 4.980 4.980 4.980 4.980 1,917 +0.00(+0.00%)
Feb 13, 2023 4.980 4.980 4.980 4.980 5,972 +0.00(+0.00%)
Feb 10, 2023 5.000 5.000 4.980 4.980 5,075 -0.02(-0.40%)
Feb 09, 2023 5.000 5.010 5.000 5.000 7,390 +0.03(+0.60%)
Feb 08, 2023 5.010 5.010 4.970 4.970 4,470 +0.00(+0.00%)
Feb 07, 2023 5.000 5.000 4.970 4.970 4,143 -0.04(-0.80%)
Feb 06, 2023 4.970 5.010 4.960 5.010 1,769 +0.03(+0.60%)
Feb 02, 2023 4.980 49 +0.01(+0.20%)
Feb 01, 2023 4.960 4.970 4.960 4.970 942 -0.03(-0.60%)
Jan 31, 2023 4.980 5.000 4.960 5.000 3,149 +0.00(+0.00%)
Jan 30, 2023 5.000 5.030 5.000 5.000 2,365 +0.00(+0.00%)
Jan 27, 2023 5.000 5.000 4.980 5.000 4,993 +0.00(+0.00%)
Jan 26, 2023 5.000 5.030 4.980 5.000 4,150 -0.01(-0.20%)
Jan 25, 2023 5.010 5.010 4.980 5.010 8,871 +0.00(+0.00%)
Jan 24, 2023 4.990 5.010 4.990 5.010 12,428 +0.03(+0.60%)
Jan 23, 2023 5.000 5.000 4.980 4.980 9,581 -0.03(-0.60%)
Jan 20, 2023 5.000 5.030 5.000 5.010 20,195 +0.01(+0.20%)
Jan 19, 2023 5.000 5.000 4.980 5.000 10,753 +0.05(+1.01%)
Jan 18, 2023 5.000 5.000 4.950 4.950 3,995 -0.03(-0.60%)
Jan 17, 2023 5.000 5.020 4.980 4.980 6,442 -0.02(-0.40%)
Jan 16, 2023 5.000 5.030 5.000 5.000 3,331 -0.03(-0.60%)
Jan 13, 2023 5.000 5.030 5.000 5.030 2,277 +0.02(+0.40%)
Jan 12, 2023 5.010 5.020 5.000 5.010 2,221 -0.01(-0.20%)
Jan 11, 2023 5.010 5.030 4.950 5.020 8,716 +0.02(+0.40%)
Jan 10, 2023 5.040 5.040 5.000 5.000 2,548 +0.01(+0.20%)
Jan 09, 2023 5.000 5.050 4.990 4.990 4,507 -0.02(-0.40%)
Jan 06, 2023 5.020 5.020 5.010 5.010 1,206 +0.01(+0.20%)
Jan 05, 2023 5.050 5.050 5.000 5.000 5,990 -0.05(-0.99%)
Jan 04, 2023 4.950 5.050 4.950 5.050 3,594 -0.01(-0.20%)
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.