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 (%)
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%)
Jan 02, 2018 4.230 4.230 4.230 4.230 200 +0.23(+5.75%)
Dec 29, 2017 4.000 4.000 4.000 0 -0.11(-2.68%)
Dec 28, 2017 4.110 4.120 4.110 4.110 4,415 +0.09(+2.24%)
Dec 27, 2017 4.020 4.020 4.020 4.020 191 -0.09(-2.19%)
Dec 22, 2017 4.200 4.200 4.000 4.110 4,200 +0.01(+0.24%)
Dec 21, 2017 4.100 4.250 4.100 4.100 7,200 +0.10(+2.50%)
Dec 20, 2017 4.050 4.050 4.000 4.000 1,000 -0.01(-0.25%)
Dec 19, 2017 4.050 4.050 4.000 4.010 7,015 +0.00(+0.00%)
Dec 18, 2017 4.260 4.260 4.000 4.010 5,740 -0.06(-1.47%)
Dec 14, 2017 4.070 4.070 4.070 100 -0.18(-4.24%)
Dec 13, 2017 4.100 4.250 4.100 4.250 1,100 +0.18(+4.42%)
Dec 12, 2017 4.070 4.070 4.070 4.070 650 -0.07(-1.69%)
Dec 11, 2017 4.350 4.350 4.140 4.140 1,589 +0.04(+0.98%)
Dec 08, 2017 4.100 4.100 4.100 4.100 100 +0.05(+1.23%)
Dec 06, 2017 4.050 4.050 4.050 0 +0.00(+0.00%)
Dec 05, 2017 4.000 4.050 4.000 4.050 380 +0.05(+1.25%)
Dec 04, 2017 4.110 4.190 4.000 4.000 5,824 -0.15(-3.61%)
Dec 01, 2017 4.210 4.210 4.150 4.150 6,430 -0.06(-1.43%)
Nov 30, 2017 4.210 4.220 4.200 4.210 3,135 +0.00(+0.00%)
Nov 29, 2017 4.250 4.250 4.210 4.210 1,511 -0.04(-0.94%)
Nov 28, 2017 4.240 4.250 4.220 4.250 1,794 +0.04(+0.95%)
Nov 23, 2017 4.210 4.210 4.210 32 -0.04(-0.94%)
Nov 22, 2017 4.270 4.270 4.250 4.250 3,335 +0.00(+0.00%)
Nov 21, 2017 4.250 4.280 4.250 4.250 5,070 -0.03(-0.70%)
Nov 20, 2017 4.280 4.280 4.280 4.280 850 +0.01(+0.23%)
Nov 17, 2017 4.280 4.280 4.270 4.270 3,701 +0.02(+0.47%)
Nov 16, 2017 4.260 4.280 4.200 4.250 7,976 -0.05(-1.16%)
Nov 15, 2017 4.300 4.300 4.260 4.300 1,500 +0.04(+0.94%)
Nov 14, 2017 4.320 4.320 4.260 4.260 395 -0.05(-1.16%)
Nov 13, 2017 4.320 4.320 4.310 4.310 550 -0.01(-0.23%)
Nov 10, 2017 4.320 4.320 4.250 4.320 2,800 -0.02(-0.46%)
Nov 09, 2017 4.340 4.340 4.340 4.340 300 +0.00(+0.00%)
Nov 08, 2017 4.340 4.340 4.340 4.340 2,025 +0.00(+0.00%)
Nov 07, 2017 4.300 4.340 4.300 4.340 3,435 +0.08(+1.88%)
Nov 06, 2017 4.260 4.260 4.250 4.260 3,700 -0.04(-0.93%)
Nov 03, 2017 4.300 4.300 4.300 4.300 4,600 +0.00(+0.00%)
Nov 02, 2017 4.360 4.380 4.300 4.300 2,675 -0.06(-1.38%)
Nov 01, 2017 4.400 4.450 4.350 4.360 3,808 -0.30(-6.44%)
Oct 31, 2017 4.450 4.670 4.350 4.660 4,409 +0.21(+4.72%)
Oct 30, 2017 4.680 4.680 4.350 4.450 1,947 -0.05(-1.11%)
Oct 27, 2017 4.400 4.500 4.400 4.500 2,300 +0.20(+4.65%)
Oct 26, 2017 4.400 4.400 4.300 4.300 200 -0.05(-1.15%)
Oct 24, 2017 4.350 4.350 4.350 0 +0.01(+0.23%)
Oct 18, 2017 4.340 4.340 4.340 0 +0.07(+1.64%)
Oct 17, 2017 4.270 4.270 4.270 4.270 1,220 +0.00(+0.00%)
Oct 16, 2017 4.190 4.270 4.190 4.270 2,460 +0.14(+3.39%)
Oct 13, 2017 4.130 4.130 4.130 4.130 419 +0.13(+3.25%)
Oct 12, 2017 4.200 4.400 4.000 4.000 10,540 -0.15(-3.61%)
Oct 11, 2017 4.200 4.350 4.150 4.150 5,013 +0.00(+0.00%)
Oct 10, 2017 4.430 4.430 4.150 4.150 4,754 -0.20(-4.60%)
Oct 06, 2017 4.350 4.350 4.350 4.350 1,909 +0.00(+0.00%)
Oct 05, 2017 4.350 4.350 4.350 4.350 200 -0.04(-0.91%)
Oct 03, 2017 4.390 4.390 4.390 50 -0.01(-0.23%)
Oct 02, 2017 4.420 4.420 4.300 4.400 900 -0.02(-0.45%)
Sep 29, 2017 4.350 4.420 4.250 4.420 1,946 +0.07(+1.61%)
Sep 28, 2017 4.380 4.380 4.200 4.350 1,636 +0.05(+1.16%)
Sep 27, 2017 4.300 4.300 4.300 4.300 520 +0.10(+2.38%)
Sep 25, 2017 4.200 4.200 4.200 80 -0.15(-3.45%)
Sep 22, 2017 4.400 4.400 4.350 4.350 1,029 +0.05(+1.16%)
Sep 21, 2017 4.300 4.300 4.300 4.300 334 +0.00(+0.00%)
Sep 19, 2017 4.300 4.300 4.300 0 +0.00(+0.00%)
Sep 18, 2017 4.250 4.300 4.200 4.300 1,800 +0.03(+0.70%)
Sep 15, 2017 4.270 4.270 4.270 4.270 550 -0.03(-0.70%)
Sep 14, 2017 4.200 4.300 4.200 4.300 3,768 +0.10(+2.38%)
Sep 13, 2017 4.200 4.200 4.200 4.200 200 -0.08(-1.87%)
Sep 12, 2017 4.280 4.280 4.280 4.280 207 -0.01(-0.23%)
Sep 11, 2017 4.350 4.350 3.990 4.290 2,120 -0.06(-1.38%)
Sep 08, 2017 4.220 4.370 4.150 4.350 4,620 +0.13(+3.08%)
Sep 07, 2017 4.270 4.350 4.220 4.220 2,203 -0.22(-4.95%)
Sep 06, 2017 4.250 4.440 4.250 4.440 975 -0.01(-0.22%)
Sep 05, 2017 4.400 4.450 4.230 4.450 950 +0.15(+3.49%)
Sep 01, 2017 4.400 4.230 4.300 1,800 +0.07(+1.65%)
Aug 31, 2017 4.410 4.420 4.230 4.230 2,225 -0.12(-2.76%)
Aug 29, 2017 4.350 4.350 4.350 0 -0.05(-1.14%)
Aug 28, 2017 4.400 4.400 4.350 4.400 750 -0.01(-0.23%)
Aug 25, 2017 4.410 4.410 4.220 4.410 3,252 -0.01(-0.23%)
Aug 24, 2017 4.420 4.420 4.420 4.420 267 +0.00(+0.00%)
Aug 23, 2017 4.420 4.420 4.420 4.420 100 +0.01(+0.23%)
Aug 21, 2017 4.410 4.410 4.410 0 +0.01(+0.23%)
Aug 18, 2017 4.400 4.400 4.400 4.400 1,000 -0.02(-0.45%)
Aug 17, 2017 4.420 4.420 4.420 4.420 265 +0.07(+1.61%)
Aug 16, 2017 4.300 4.420 4.210 4.350 3,802 +0.15(+3.57%)
Aug 14, 2017 4.200 4.200 4.200 30 -0.05(-1.18%)
Aug 10, 2017 4.250 4.250 4.250 0 -0.18(-4.06%)
Aug 09, 2017 4.350 4.430 4.350 4.430 2,141 +0.07(+1.61%)
Aug 08, 2017 4.240 4.360 4.240 4.360 1,194 +0.11(+2.59%)
Aug 04, 2017 4.350 4.350 4.250 4.250 900 -0.13(-2.97%)
Aug 03, 2017 4.380 4.380 4.380 4.380 100 -0.02(-0.45%)
Aug 02, 2017 4.400 4.400 4.400 4.400 525 +0.13(+3.04%)
Aug 01, 2017 4.400 4.400 4.280 4.270 1,680 +0.02(+0.47%)
Jul 31, 2017 4.250 4.250 4.250 4.250 2,035 +0.01(+0.24%)
Jul 28, 2017 4.240 4.240 4.240 4.240 1,125 +0.00(+0.00%)
Jul 27, 2017 4.240 4.240 4.240 4.240 1,337 +0.00(+0.00%)
Jul 26, 2017 4.120 4.280 4.100 4.240 5,863 +0.04(+0.95%)
Jul 25, 2017 4.200 4.200 4.200 4.200 152 +0.00(+0.00%)
Jul 24, 2017 4.110 4.200 4.110 4.200 2,323 +0.10(+2.44%)
Jul 21, 2017 4.100 4.110 4.100 4.100 2,211 -0.08(-1.91%)
Jul 20, 2017 4.210 4.240 4.180 4.180 975 +0.00(+0.00%)
Jul 19, 2017 4.180 4.180 4.180 4.180 300 -0.02(-0.48%)
Jul 17, 2017 4.200 4.200 4.200 91 -0.01(-0.24%)
Jul 13, 2017 4.210 4.210 4.210 0 -0.06(-1.41%)
Jul 12, 2017 4.270 4.270 4.270 4.270 311 -0.01(-0.23%)
Jul 11, 2017 4.000 4.280 4.000 4.280 2,750 +0.28(+7.00%)
Jul 10, 2017 4.170 4.180 4.000 4.000 7,072 -0.18(-4.31%)
Jul 07, 2017 4.210 4.210 4.180 4.180 3,985 -0.16(-3.69%)
Jul 06, 2017 4.210 4.340 4.200 4.340 2,550 -0.01(-0.23%)
Jul 04, 2017 4.350 4.350 4.350 120 +0.13(+3.08%)
Jul 03, 2017 4.220 4.220 4.220 4.220 0 +0.00(+0.00%)
Jun 30, 2017 4.220 4.220 4.220 4.220 111 +0.00(+0.00%)
Jun 29, 2017 4.240 4.300 4.220 4.220 1,100 -0.20(-4.52%)
Jun 28, 2017 4.420 4.420 4.420 4.420 150 +0.00(+0.00%)
Jun 27, 2017 4.400 4.420 4.400 4.420 2,146 +0.02(+0.45%)
Jun 26, 2017 4.430 4.430 4.400 4.400 2,480 +0.20(+4.76%)
Jun 23, 2017 4.350 4.420 4.200 4.200 6,825 -0.15(-3.45%)
Jun 22, 2017 4.350 4.350 4.350 4.350 505 +0.00(+0.00%)
Jun 21, 2017 4.350 4.350 4.350 4.350 2,100 -0.08(-1.81%)
Jun 20, 2017 4.330 4.430 4.330 4.430 650 +0.13(+3.02%)
Jun 19, 2017 4.300 4.300 4.300 4.300 1,108 +0.02(+0.47%)
Jun 16, 2017 4.280 4.280 4.280 4.280 100 +0.18(+4.39%)
Jun 14, 2017 4.100 4.100 4.100 0 -0.02(-0.49%)
Jun 13, 2017 4.250 4.260 4.120 4.120 5,700 -0.13(-3.06%)
Jun 12, 2017 4.250 4.250 4.250 4.250 780 -0.15(-3.41%)
Jun 09, 2017 4.400 4.400 4.400 4.400 1,003 +0.20(+4.76%)
Jun 08, 2017 4.250 4.250 4.200 4.200 1,000 -0.20(-4.55%)
Jun 07, 2017 4.400 4.400 4.180 4.400 500 -0.04(-0.90%)
Jun 02, 2017 4.440 4.440 4.440 30 +0.24(+5.71%)
Jun 01, 2017 4.250 4.250 4.200 4.200 921 +0.08(+1.94%)
May 30, 2017 4.120 4.120 4.120 0 -0.26(-5.94%)
May 29, 2017 4.380 4.380 4.380 4.380 1,150 +0.00(+0.00%)
May 26, 2017 4.380 4.380 4.380 4.380 353 +0.03(+0.69%)
May 25, 2017 4.220 4.410 4.220 4.350 9,235 +0.15(+3.57%)
May 24, 2017 4.390 4.390 4.200 4.200 722 -0.19(-4.33%)
May 23, 2017 4.200 4.390 4.200 4.390 1,189 +0.19(+4.52%)
May 19, 2017 4.200 4.200 4.200 4.200 2,300 -0.10(-2.33%)
May 18, 2017 4.200 4.300 4.200 4.300 2,347 +0.00(+0.00%)
May 17, 2017 4.300 4.300 4.300 4.300 200 +0.00(+0.00%)
May 16, 2017 4.290 4.300 4.250 4.300 988 +0.05(+1.18%)
May 15, 2017 4.000 4.250 4.000 4.250 4,007 +0.20(+4.94%)
May 12, 2017 4.050 4.050 4.050 4.050 163 -0.02(-0.49%)
May 11, 2017 4.050 4.070 4.050 4.070 318 +0.07(+1.75%)
May 10, 2017 4.000 4.000 4.000 4.000 175 +0.00(+0.00%)
May 09, 2017 4.000 4.000 4.000 4.000 900 +0.00(+0.00%)
May 08, 2017 4.000 4.000 4.000 4.000 1,122 -0.23(-5.44%)
May 05, 2017 4.250 4.250 4.230 4.230 2,000 -0.02(-0.47%)
May 04, 2017 4.250 4.250 4.250 4.250 159 +0.25(+6.25%)
May 03, 2017 4.000 4.000 4.000 4.000 376 +0.00(+0.00%)
Apr 27, 2017 4.000 4.000 4.000 0 -0.15(-3.61%)
Apr 26, 2017 4.150 4.150 4.150 4.150 955 +0.25(+6.41%)
Apr 25, 2017 4.100 4.200 3.900 3.900 3,674 -0.13(-3.23%)
Apr 24, 2017 4.030 4.030 4.030 4.030 100 +0.01(+0.25%)
Apr 21, 2017 3.930 4.020 3.920 4.020 4,306 +0.00(+0.00%)
Apr 20, 2017 4.020 4.020 4.020 4.020 800 +0.10(+2.55%)
Apr 19, 2017 3.930 3.930 3.920 3.920 514 +0.00(+0.00%)
Apr 18, 2017 3.980 3.980 3.920 3.920 600 -0.08(-2.00%)
Apr 17, 2017 4.000 4.050 4.000 4.000 3,157 +0.09(+2.30%)
Apr 11, 2017 3.910 3.910 3.910 0 -0.04(-1.01%)
Apr 10, 2017 3.950 3.950 3.950 3.950 1,000 +0.14(+3.67%)
Apr 07, 2017 3.850 3.950 3.730 3.810 7,020 -0.14(-3.54%)
Apr 06, 2017 3.950 3.950 3.950 3.950 3,300 +0.00(+0.00%)
Apr 05, 2017 3.990 4.100 3.950 3.950 4,625 -0.15(-3.66%)
Apr 04, 2017 4.250 4.250 4.100 4.100 3,500 +0.10(+2.50%)
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.