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 (%)
Aug 31, 2018 4.210 4.210 4.210 0 +0.08(+1.94%)
Aug 30, 2018 4.210 4.210 4.120 4.130 19,330 -0.07(-1.67%)
Aug 29, 2018 4.200 4.200 4.200 4.200 203 +0.00(+0.00%)
Aug 28, 2018 4.240 4.250 4.200 4.200 48,457 +0.00(+0.00%)
Aug 27, 2018 4.230 4.270 4.200 4.200 9,947 -0.02(-0.47%)
Aug 24, 2018 4.250 4.330 4.220 4.220 3,981 +0.01(+0.24%)
Aug 23, 2018 4.210 4.210 4.210 4.210 406 +0.01(+0.24%)
Aug 22, 2018 4.350 4.380 4.200 4.200 24,925 -0.16(-3.67%)
Aug 21, 2018 4.350 4.360 4.350 4.360 19,633 +0.01(+0.23%)
Aug 20, 2018 4.330 4.350 4.250 4.350 13,367 +0.05(+1.16%)
Aug 17, 2018 4.280 4.300 4.250 4.300 10,491 +0.13(+3.12%)
Aug 16, 2018 4.170 4.170 4.170 4.170 559 +0.01(+0.24%)
Aug 15, 2018 4.170 4.170 4.160 4.160 1,689 -0.04(-0.95%)
Aug 13, 2018 4.200 4.200 4.200 0 +0.05(+1.20%)
Aug 10, 2018 4.150 4.150 4.150 4.150 286 +0.03(+0.73%)
Aug 09, 2018 4.200 4.200 4.120 4.120 5,220 -0.08(-1.90%)
Aug 08, 2018 4.200 4.200 4.200 4.200 400 +0.10(+2.44%)
Aug 07, 2018 4.190 4.300 4.100 4.100 4,357 -0.07(-1.68%)
Aug 03, 2018 4.170 4.170 4.170 0 +0.02(+0.48%)
Aug 02, 2018 4.190 4.190 4.150 4.150 2,494 -0.01(-0.24%)
Aug 01, 2018 4.160 4.160 4.150 4.160 4,040 +0.00(+0.00%)
Jul 31, 2018 4.240 4.240 4.160 4.160 1,711 +0.04(+0.97%)
Jul 30, 2018 4.120 4.120 4.120 4.120 283 +0.00(+0.00%)
Jul 27, 2018 4.190 4.190 4.120 4.120 7,297 +0.05(+1.23%)
Jul 26, 2018 4.120 4.150 4.070 4.070 11,155 -0.08(-1.93%)
Jul 25, 2018 4.120 4.150 4.070 4.150 16,014 +0.05(+1.22%)
Jul 24, 2018 4.080 4.120 4.080 4.100 4,495 -0.02(-0.49%)
Jul 23, 2018 4.110 4.120 4.070 4.120 14,170 +0.00(+0.00%)
Jul 20, 2018 4.090 4.120 4.030 4.120 3,998 +0.07(+1.73%)
Jul 19, 2018 4.120 4.120 4.050 4.050 3,897 -0.06(-1.46%)
Jul 17, 2018 4.110 4.110 4.110 0 -0.03(-0.72%)
Jul 16, 2018 4.160 4.160 4.100 4.140 6,105 +0.04(+0.98%)
Jul 13, 2018 4.190 4.190 4.100 4.100 4,610 -0.05(-1.20%)
Jul 12, 2018 4.120 4.150 4.120 4.150 14,800 -0.02(-0.48%)
Jul 11, 2018 4.100 4.170 4.060 4.170 8,200 +0.05(+1.21%)
Jul 10, 2018 4.110 4.120 4.110 4.120 1,200 +0.02(+0.49%)
Jul 09, 2018 4.050 4.100 4.050 4.100 12,550 +0.00(+0.00%)
Jul 06, 2018 4.110 4.110 4.100 4.100 2,334 +0.06(+1.49%)
Jul 05, 2018 4.110 4.110 4.000 4.040 7,480 -0.07(-1.70%)
Jul 04, 2018 4.120 4.120 4.110 4.110 8,786 +0.00(+0.00%)
Jul 03, 2018 4.150 4.180 4.110 4.110 9,678 -0.01(-0.24%)
Jun 29, 2018 4.120 4.120 4.120 0 +0.02(+0.49%)
Jun 28, 2018 4.130 4.130 4.090 4.100 1,698 -0.02(-0.49%)
Jun 27, 2018 4.020 4.170 4.020 4.120 1,590 +0.09(+2.23%)
Jun 26, 2018 4.030 4.030 4.030 4.030 230 -0.02(-0.49%)
Jun 25, 2018 4.150 4.150 4.050 4.050 2,376 -0.05(-1.22%)
Jun 22, 2018 4.160 4.160 4.100 4.100 954 +0.06(+1.49%)
Jun 21, 2018 4.170 4.170 4.040 4.040 1,236 -0.06(-1.46%)
Jun 20, 2018 4.130 4.130 4.100 4.100 1,955 +0.00(+0.00%)
Jun 19, 2018 3.980 4.100 3.980 4.100 5,000 +0.09(+2.24%)
Jun 18, 2018 4.200 4.200 4.020 4.010 6,601 +0.00(+0.00%)
Jun 15, 2018 4.350 4.000 4.010 15,543 -0.34(-7.82%)
Jun 14, 2018 4.290 4.350 4.280 4.350 6,430 +0.05(+1.16%)
Jun 13, 2018 4.300 4.350 4.250 4.300 29,496 +0.15(+3.61%)
Jun 12, 2018 4.090 4.150 4.090 4.150 2,661 +0.15(+3.75%)
Jun 11, 2018 4.000 4.010 4.000 4.000 3,986 +0.01(+0.25%)
Jun 08, 2018 3.940 4.000 3.940 3.990 38,673 +0.05(+1.27%)
Jun 07, 2018 3.900 3.960 3.900 3.940 11,820 +0.09(+2.34%)
Jun 06, 2018 3.980 3.980 3.850 3.850 17,994 -0.13(-3.27%)
Jun 05, 2018 3.970 3.980 3.910 3.980 1,290 +0.10(+2.58%)
Jun 04, 2018 3.910 3.960 3.880 3.880 8,166 +0.03(+0.78%)
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.