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 (%)
Jul 30, 2021 3.630 3.630 3.630 0 +0.01(+0.28%)
Jul 29, 2021 3.670 3.670 3.620 3.620 3,727 -0.02(-0.55%)
Jul 28, 2021 3.510 3.670 3.510 3.640 6,546 +0.05(+1.39%)
Jul 27, 2021 3.670 3.670 3.570 3.590 21,305 -0.09(-2.45%)
Jul 26, 2021 3.670 3.680 3.610 3.680 5,751 +0.01(+0.27%)
Jul 23, 2021 3.660 3.670 3.610 3.670 3,335 +0.00(+0.00%)
Jul 22, 2021 3.690 3.690 3.600 3.670 8,323 -0.01(-0.27%)
Jul 21, 2021 3.680 3.680 3.640 3.680 4,266 +0.05(+1.38%)
Jul 20, 2021 3.600 3.650 3.600 3.630 3,992 -0.06(-1.63%)
Jul 19, 2021 3.740 3.740 3.500 3.690 27,999 -0.06(-1.60%)
Jul 16, 2021 3.750 3.750 3.730 3.750 7,580 +0.00(+0.00%)
Jul 15, 2021 3.750 3.750 3.730 3.750 8,449 +0.00(+0.00%)
Jul 14, 2021 3.740 3.750 3.740 3.750 5,904 +0.01(+0.27%)
Jul 13, 2021 3.740 3.740 3.700 3.740 5,140 +0.01(+0.27%)
Jul 12, 2021 3.750 3.750 3.730 3.730 5,550 +0.01(+0.27%)
Jul 09, 2021 3.720 3.750 3.720 3.720 9,468 +0.00(+0.00%)
Jul 08, 2021 3.620 3.720 3.600 3.720 6,104 +0.01(+0.27%)
Jul 07, 2021 3.710 3.710 3.710 3.710 305 +0.00(+0.00%)
Jul 06, 2021 3.610 3.710 3.570 3.710 7,223 +0.10(+2.77%)
Jul 05, 2021 3.630 3.630 3.610 3.610 8,650 -0.03(-0.82%)
Jul 02, 2021 3.660 3.660 3.620 3.640 13,961 +0.01(+0.28%)
Jun 30, 2021 3.630 3.630 3.630 0 -0.01(-0.27%)
Jun 29, 2021 3.630 3.640 3.630 3.640 3,565 +0.06(+1.68%)
Jun 28, 2021 3.600 3.610 3.570 3.580 1,605 +0.03(+0.85%)
Jun 25, 2021 3.500 3.640 3.500 3.550 6,068 +0.04(+1.14%)
Jun 24, 2021 3.540 3.600 3.510 3.510 7,487 -0.04(-1.13%)
Jun 23, 2021 3.630 3.640 3.550 3.550 12,138 -0.01(-0.28%)
Jun 22, 2021 3.570 3.610 3.550 3.560 2,798 +0.01(+0.28%)
Jun 21, 2021 3.460 3.650 3.460 3.550 17,712 +0.09(+2.60%)
Jun 18, 2021 3.500 3.500 3.450 3.460 53,185 -0.04(-1.14%)
Jun 17, 2021 3.560 3.640 3.490 3.500 9,241 -0.10(-2.78%)
Jun 16, 2021 3.690 3.690 3.470 3.600 8,150 +0.08(+2.27%)
Jun 15, 2021 3.470 3.590 3.460 3.520 18,925 +0.07(+2.03%)
Jun 14, 2021 3.490 3.500 3.370 3.450 30,145 -0.03(-0.86%)
Jun 11, 2021 3.490 3.490 3.470 3.480 17,533 +0.02(+0.58%)
Jun 10, 2021 3.480 3.480 3.460 3.460 20,485 -0.01(-0.29%)
Jun 09, 2021 3.490 3.490 3.470 3.470 3,364 +0.01(+0.29%)
Jun 08, 2021 3.350 3.500 3.350 3.460 18,250 +0.14(+4.22%)
Jun 07, 2021 3.320 3.320 3.300 3.320 14,507 -0.02(-0.60%)
Jun 04, 2021 3.340 3.350 3.300 3.340 20,323 +0.19(+6.03%)
Jun 03, 2021 3.200 3.200 3.150 3.150 8,155 -0.05(-1.56%)
Jun 02, 2021 3.200 3.200 3.180 3.200 3,379 +0.00(+0.00%)
Jun 01, 2021 3.190 3.200 3.160 3.200 5,260 +0.01(+0.31%)
May 31, 2021 3.240 3.250 3.190 3.190 1,047 -0.07(-2.15%)
May 28, 2021 3.170 3.300 3.120 3.260 9,800 -0.03(-0.91%)
May 27, 2021 3.180 3.290 3.150 3.290 22,667 +0.12(+3.79%)
May 26, 2021 3.290 3.300 3.170 3.170 8,341 -0.03(-0.94%)
May 25, 2021 3.170 3.210 3.150 3.200 9,159 +0.05(+1.59%)
May 21, 2021 3.150 3.150 3.150 0 -0.05(-1.56%)
May 19, 2021 3.200 3.200 3.200 3.200 217 +0.00(+0.00%)
May 18, 2021 3.200 3.200 3.200 3.200 1,420 +0.00(+0.00%)
May 17, 2021 3.300 3.320 3.200 3.200 11,448 -0.10(-3.03%)
May 14, 2021 3.300 3.300 3.270 3.300 11,410 +0.05(+1.54%)
May 13, 2021 3.190 3.290 3.190 3.250 6,771 -0.04(-1.22%)
May 12, 2021 3.200 3.290 3.180 3.290 33,620 +0.11(+3.46%)
May 11, 2021 3.170 3.200 3.170 3.180 16,256 +0.08(+2.58%)
May 10, 2021 3.150 3.150 3.010 3.100 12,458 -0.05(-1.59%)
May 07, 2021 3.120 3.160 3.100 3.150 3,404 +0.00(+0.00%)
May 06, 2021 3.200 3.200 3.150 3.150 15,117 +0.06(+1.94%)
May 05, 2021 3.130 3.130 3.090 3.090 11,615 -0.06(-1.90%)
May 04, 2021 3.180 3.190 3.130 3.150 8,226 -0.04(-1.25%)
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.