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

(TSV: DE )

7.530 -0.450 (-5.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Aug 31, 2021 4.020 4.070 4.020 4.060 7,120 +0.01(+0.25%)
Aug 30, 2021 4.150 4.160 4.050 4.050 8,974 -0.13(-3.11%)
Aug 27, 2021 4.190 4.190 4.180 4.180 6,120 -0.01(-0.24%)
Aug 26, 2021 4.180 4.250 4.180 4.190 3,305 -0.01(-0.24%)
Aug 25, 2021 4.400 4.490 4.200 4.200 33,364 -0.05(-1.18%)
Aug 24, 2021 4.150 4.300 4.140 4.250 17,008 +0.10(+2.41%)
Aug 23, 2021 4.040 4.150 4.040 4.150 7,847 +0.14(+3.49%)
Aug 20, 2021 4.020 4.020 3.960 4.010 5,164 +0.04(+1.01%)
Aug 19, 2021 3.980 3.980 3.950 3.970 5,767 -0.03(-0.75%)
Aug 18, 2021 3.960 4.000 3.950 4.000 6,856 +0.00(+0.00%)
Aug 17, 2021 3.900 4.100 3.900 4.000 11,040 +0.15(+3.90%)
Aug 16, 2021 4.240 4.240 3.820 3.850 7,120 -0.11(-2.78%)
Aug 13, 2021 3.750 4.010 3.750 3.960 53,820 +0.28(+7.61%)
Aug 12, 2021 3.750 3.750 3.680 3.680 2,831 +0.00(+0.00%)
Aug 11, 2021 3.750 3.750 3.650 3.680 5,361 -0.06(-1.60%)
Aug 10, 2021 3.730 3.740 3.700 3.740 769 +0.01(+0.27%)
Aug 09, 2021 3.730 3.730 3.730 3.730 115 -0.01(-0.27%)
Aug 06, 2021 3.750 3.750 3.740 3.740 600 -0.01(-0.27%)
Aug 05, 2021 3.710 3.750 3.710 3.750 1,458 +0.04(+1.08%)
Aug 04, 2021 3.730 3.730 3.700 3.710 8,839 +0.01(+0.27%)
Aug 03, 2021 3.650 3.750 3.620 3.700 7,632 +0.07(+1.93%)
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%)
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.