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, 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%)
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.