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

(TSV: DE )

7.100 -0.110 (-1.53%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 (%)
Jul 31, 2019 3.970 3.970 3.750 3.750 12,425 -0.03(-0.79%)
Jul 30, 2019 3.900 3.980 3.780 3.780 6,609 -0.07(-1.82%)
Jul 29, 2019 3.960 3.980 3.850 3.850 3,551 -0.05(-1.28%)
Jul 26, 2019 3.950 3.950 3.900 3.900 1,039 -0.05(-1.27%)
Jul 25, 2019 3.850 4.000 3.780 3.950 8,734 +0.10(+2.60%)
Jul 24, 2019 3.900 3.910 3.850 3.850 8,213 -0.04(-1.03%)
Jul 23, 2019 3.900 3.900 3.890 3.890 2,186 -0.01(-0.26%)
Jul 22, 2019 3.850 3.900 3.850 3.900 3,657 +0.05(+1.30%)
Jul 19, 2019 3.900 3.900 3.850 3.850 4,422 +0.00(+0.00%)
Jul 18, 2019 3.850 3.850 3.830 3.850 11,197 -0.05(-1.28%)
Jul 17, 2019 3.970 3.970 3.830 3.900 8,288 +0.07(+1.83%)
Jul 16, 2019 3.950 3.950 3.830 3.830 25,585 -0.07(-1.79%)
Jul 15, 2019 4.040 4.040 3.900 3.900 16,244 -0.08(-2.01%)
Jul 12, 2019 3.980 3.980 3.900 3.980 3,980 +0.13(+3.38%)
Jul 11, 2019 3.900 3.920 3.850 3.850 3,237 +0.00(+0.00%)
Jul 10, 2019 3.840 4.000 3.770 3.850 23,030 +0.05(+1.32%)
Jul 09, 2019 3.920 3.920 3.710 3.800 14,947 -0.05(-1.30%)
Jul 08, 2019 3.930 3.930 3.850 3.850 11,400 -0.15(-3.75%)
Jul 05, 2019 3.920 4.000 3.920 4.000 7,816 +0.08(+2.04%)
Jul 04, 2019 3.960 3.960 3.920 3.920 4,868 -0.08(-2.00%)
Jul 03, 2019 4.000 4.000 3.900 4.000 15,166 +0.04(+1.01%)
Jul 02, 2019 3.890 3.990 3.850 3.960 11,047 +0.00(+0.00%)
Jun 28, 2019 3.960 3.960 3.960 0 +0.11(+2.86%)
Jun 27, 2019 3.990 3.990 3.850 3.850 3,890 -0.14(-3.51%)
Jun 26, 2019 3.940 3.990 3.920 3.990 6,361 +0.09(+2.31%)
Jun 25, 2019 3.950 3.950 3.900 3.900 7,705 -0.01(-0.26%)
Jun 24, 2019 4.040 4.040 3.910 3.910 9,533 -0.01(-0.26%)
Jun 21, 2019 3.980 3.980 3.920 3.920 329 -0.16(-3.92%)
Jun 20, 2019 4.080 4.080 4.080 4.080 434 +0.00(+0.00%)
Jun 19, 2019 3.900 4.080 3.900 4.080 3,200 +0.07(+1.75%)
Jun 18, 2019 4.090 4.090 3.900 4.010 6,444 +0.16(+4.16%)
Jun 17, 2019 3.840 3.850 3.840 3.850 3,929 +0.08(+2.12%)
Jun 14, 2019 3.880 3.880 3.700 3.770 40,107 -0.02(-0.53%)
Jun 13, 2019 3.820 3.890 3.790 3.790 31,444 -0.03(-0.79%)
Jun 12, 2019 3.820 3.900 3.820 3.820 9,133 +0.06(+1.60%)
Jun 11, 2019 3.920 3.920 3.700 3.760 20,686 -0.14(-3.59%)
Jun 10, 2019 3.900 3.960 3.900 3.900 2,830 +0.00(+0.00%)
Jun 07, 2019 3.950 3.950 3.900 3.900 6,661 -0.01(-0.26%)
Jun 06, 2019 3.900 3.950 3.900 3.910 775 -0.02(-0.51%)
Jun 05, 2019 3.950 3.990 3.930 3.930 8,884 -0.02(-0.51%)
Jun 04, 2019 3.950 3.950 3.940 3.950 16,744 +0.00(+0.00%)
Jun 03, 2019 3.980 3.980 3.950 3.950 4,587 -0.04(-1.00%)
May 31, 2019 3.990 3.990 3.950 3.990 3,370 +0.00(+0.00%)
May 30, 2019 3.990 4.000 3.950 3.990 9,575 +0.00(+0.00%)
May 29, 2019 4.030 4.030 3.990 3.990 15,383 -0.04(-0.99%)
May 28, 2019 4.040 4.150 4.030 4.030 9,641 -0.14(-3.36%)
May 27, 2019 4.170 4.170 4.170 4.170 234 +0.00(+0.00%)
May 24, 2019 4.170 4.170 4.170 4.170 834 +0.00(+0.00%)
May 23, 2019 4.170 4.170 4.140 4.170 4,948 +0.03(+0.72%)
May 22, 2019 4.060 4.140 4.060 4.140 3,291 +0.14(+3.50%)
May 21, 2019 4.060 4.060 3.980 4.000 4,454 +0.00(+0.00%)
May 17, 2019 4.000 4.000 4.000 0 -0.10(-2.44%)
May 16, 2019 4.050 4.100 4.050 4.100 4,490 +0.05(+1.23%)
May 15, 2019 4.050 4.050 3.990 4.050 11,350 +0.05(+1.25%)
May 14, 2019 4.040 4.100 3.980 4.000 10,521 -0.10(-2.44%)
May 13, 2019 4.170 4.170 4.100 4.100 669 +0.10(+2.50%)
May 10, 2019 4.040 4.040 4.000 4.000 12,833 -0.04(-0.99%)
May 09, 2019 4.060 4.060 4.010 4.040 6,638 -0.06(-1.46%)
May 08, 2019 4.100 4.100 4.100 4.100 160 +0.10(+2.50%)
May 07, 2019 4.020 4.020 4.000 4.000 2,684 +0.00(+0.00%)
May 06, 2019 4.100 4.100 4.000 4.000 13,733 -0.10(-2.44%)
May 03, 2019 4.060 4.100 4.030 4.100 3,856 +0.00(+0.00%)
May 02, 2019 4.130 4.150 4.100 4.100 4,840 +0.00(+0.00%)
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.