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

(TSV: DE )

7.280 +0.070 (+0.97%)
Streaming Delayed Price Updated: 10:23 AM 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 (%)
Sep 29, 2017 4.350 4.420 4.250 4.420 1,946 +0.07(+1.61%)
Sep 28, 2017 4.380 4.380 4.200 4.350 1,636 +0.05(+1.16%)
Sep 27, 2017 4.300 4.300 4.300 4.300 520 +0.10(+2.38%)
Sep 25, 2017 4.200 4.200 4.200 80 -0.15(-3.45%)
Sep 22, 2017 4.400 4.400 4.350 4.350 1,029 +0.05(+1.16%)
Sep 21, 2017 4.300 4.300 4.300 4.300 334 +0.00(+0.00%)
Sep 19, 2017 4.300 4.300 4.300 0 +0.00(+0.00%)
Sep 18, 2017 4.250 4.300 4.200 4.300 1,800 +0.03(+0.70%)
Sep 15, 2017 4.270 4.270 4.270 4.270 550 -0.03(-0.70%)
Sep 14, 2017 4.200 4.300 4.200 4.300 3,768 +0.10(+2.38%)
Sep 13, 2017 4.200 4.200 4.200 4.200 200 -0.08(-1.87%)
Sep 12, 2017 4.280 4.280 4.280 4.280 207 -0.01(-0.23%)
Sep 11, 2017 4.350 4.350 3.990 4.290 2,120 -0.06(-1.38%)
Sep 08, 2017 4.220 4.370 4.150 4.350 4,620 +0.13(+3.08%)
Sep 07, 2017 4.270 4.350 4.220 4.220 2,203 -0.22(-4.95%)
Sep 06, 2017 4.250 4.440 4.250 4.440 975 -0.01(-0.22%)
Sep 05, 2017 4.400 4.450 4.230 4.450 950 +0.15(+3.49%)
Sep 01, 2017 4.400 4.230 4.300 1,800 +0.07(+1.65%)
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%)
Jun 01, 2017 4.250 4.250 4.200 4.200 921 +0.08(+1.94%)
May 30, 2017 4.120 4.120 4.120 0 -0.26(-5.94%)
May 29, 2017 4.380 4.380 4.380 4.380 1,150 +0.00(+0.00%)
May 26, 2017 4.380 4.380 4.380 4.380 353 +0.03(+0.69%)
May 25, 2017 4.220 4.410 4.220 4.350 9,235 +0.15(+3.57%)
May 24, 2017 4.390 4.390 4.200 4.200 722 -0.19(-4.33%)
May 23, 2017 4.200 4.390 4.200 4.390 1,189 +0.19(+4.52%)
May 19, 2017 4.200 4.200 4.200 4.200 2,300 -0.10(-2.33%)
May 18, 2017 4.200 4.300 4.200 4.300 2,347 +0.00(+0.00%)
May 17, 2017 4.300 4.300 4.300 4.300 200 +0.00(+0.00%)
May 16, 2017 4.290 4.300 4.250 4.300 988 +0.05(+1.18%)
May 15, 2017 4.000 4.250 4.000 4.250 4,007 +0.20(+4.94%)
May 12, 2017 4.050 4.050 4.050 4.050 163 -0.02(-0.49%)
May 11, 2017 4.050 4.070 4.050 4.070 318 +0.07(+1.75%)
May 10, 2017 4.000 4.000 4.000 4.000 175 +0.00(+0.00%)
May 09, 2017 4.000 4.000 4.000 4.000 900 +0.00(+0.00%)
May 08, 2017 4.000 4.000 4.000 4.000 1,122 -0.23(-5.44%)
May 05, 2017 4.250 4.250 4.230 4.230 2,000 -0.02(-0.47%)
May 04, 2017 4.250 4.250 4.250 4.250 159 +0.25(+6.25%)
May 03, 2017 4.000 4.000 4.000 4.000 376 +0.00(+0.00%)
Apr 27, 2017 4.000 4.000 4.000 0 -0.15(-3.61%)
Apr 26, 2017 4.150 4.150 4.150 4.150 955 +0.25(+6.41%)
Apr 25, 2017 4.100 4.200 3.900 3.900 3,674 -0.13(-3.23%)
Apr 24, 2017 4.030 4.030 4.030 4.030 100 +0.01(+0.25%)
Apr 21, 2017 3.930 4.020 3.920 4.020 4,306 +0.00(+0.00%)
Apr 20, 2017 4.020 4.020 4.020 4.020 800 +0.10(+2.55%)
Apr 19, 2017 3.930 3.930 3.920 3.920 514 +0.00(+0.00%)
Apr 18, 2017 3.980 3.980 3.920 3.920 600 -0.08(-2.00%)
Apr 17, 2017 4.000 4.050 4.000 4.000 3,157 +0.09(+2.30%)
Apr 11, 2017 3.910 3.910 3.910 0 -0.04(-1.01%)
Apr 10, 2017 3.950 3.950 3.950 3.950 1,000 +0.14(+3.67%)
Apr 07, 2017 3.850 3.950 3.730 3.810 7,020 -0.14(-3.54%)
Apr 06, 2017 3.950 3.950 3.950 3.950 3,300 +0.00(+0.00%)
Apr 05, 2017 3.990 4.100 3.950 3.950 4,625 -0.15(-3.66%)
Apr 04, 2017 4.250 4.250 4.100 4.100 3,500 +0.10(+2.50%)
Apr 03, 2017 3.990 4.000 3.990 4.000 1,575 +0.02(+0.50%)
Mar 31, 2017 3.980 3.980 3.980 3.980 500 -0.01(-0.25%)
Mar 30, 2017 3.850 3.990 3.700 3.990 5,740 +0.00(+0.00%)
Mar 29, 2017 3.820 3.990 3.820 3.990 700 +0.14(+3.64%)
Mar 28, 2017 3.980 3.980 3.850 3.850 1,707 -0.14(-3.51%)
Mar 24, 2017 3.990 3.990 3.990 0 +0.00(+0.00%)
Mar 23, 2017 3.800 3.990 3.800 3.990 1,400 +0.09(+2.31%)
Mar 22, 2017 3.900 3.900 3.900 3.900 576 -0.09(-2.26%)
Mar 21, 2017 3.840 3.990 3.840 3.990 3,500 +0.15(+3.91%)
Mar 20, 2017 3.840 3.840 3.840 3.840 200 +0.04(+1.05%)
Mar 17, 2017 3.810 3.810 3.800 3.800 653 -0.02(-0.52%)
Mar 16, 2017 3.700 3.820 3.600 3.820 400 +0.12(+3.24%)
Mar 15, 2017 3.700 3.700 3.700 3.700 1,300 +0.00(+0.00%)
Mar 14, 2017 3.700 3.700 3.700 3.700 1,000 +0.00(+0.00%)
Mar 13, 2017 3.820 3.820 3.700 3.700 1,900 -0.10(-2.63%)
Mar 10, 2017 3.600 3.800 3.600 3.800 1,455 +0.05(+1.33%)
Mar 09, 2017 3.750 3.750 3.750 3.750 500 +0.00(+0.00%)
Mar 08, 2017 3.650 3.850 3.650 3.750 2,800 +0.03(+0.81%)
Mar 07, 2017 3.720 3.850 3.720 3.720 4,807 -0.03(-0.80%)
Mar 03, 2017 3.750 3.750 3.750 0 +0.18(+5.04%)
Mar 02, 2017 3.740 3.740 3.570 3.570 1,200 -0.18(-4.80%)
Mar 01, 2017 3.740 3.750 3.690 3.750 3,742 +0.01(+0.27%)
Feb 28, 2017 3.740 3.740 3.720 3.740 5,460 +0.14(+3.89%)
Feb 27, 2017 3.700 3.750 3.600 3.600 6,125 -0.05(-1.37%)
Feb 24, 2017 3.600 3.650 3.600 3.650 3,310 +0.07(+1.96%)
Feb 23, 2017 3.510 3.750 3.400 3.580 27,294 -0.02(-0.56%)
Feb 22, 2017 3.300 3.750 3.300 3.600 17,500 +0.37(+11.46%)
Feb 21, 2017 3.300 3.300 3.230 3.230 3,586 -0.07(-2.12%)
Feb 17, 2017 3.300 3.300 3.300 0 +0.00(+0.00%)
Feb 16, 2017 3.300 3.300 3.300 3.300 2,600 -0.03(-0.90%)
Feb 14, 2017 3.330 3.330 3.330 0 +0.04(+1.22%)
Feb 13, 2017 3.290 3.290 3.290 3.290 1,279 +0.00(+0.00%)
Feb 10, 2017 3.290 3.290 3.290 3.290 900 +0.02(+0.61%)
Feb 09, 2017 3.220 3.270 3.220 3.270 4,103 +0.00(+0.00%)
Feb 08, 2017 3.240 3.270 3.240 3.270 4,600 +0.00(+0.00%)
Feb 07, 2017 3.300 3.300 3.270 3.270 6,255 -0.03(-0.91%)
Feb 06, 2017 3.290 3.330 3.290 3.300 2,110 +0.01(+0.30%)
Feb 03, 2017 3.240 3.290 3.240 3.290 5,100 +0.08(+2.49%)
Feb 02, 2017 3.210 3.210 3.210 3.210 2,000 +0.01(+0.31%)
Jan 31, 2017 3.200 3.200 3.200 0 -0.06(-1.84%)
Jan 27, 2017 3.260 3.260 3.260 0 -0.02(-0.61%)
Jan 26, 2017 3.280 3.330 3.280 3.280 1,700 +0.00(+0.00%)
Jan 25, 2017 3.300 3.300 3.260 3.280 8,215 -0.05(-1.50%)
Jan 24, 2017 3.300 3.330 3.300 3.330 1,100 +0.09(+2.78%)
Jan 23, 2017 3.210 3.240 3.210 3.240 1,500 +0.01(+0.31%)
Jan 19, 2017 3.230 3.230 3.230 0 -0.02(-0.62%)
Jan 18, 2017 3.250 3.250 3.240 3.250 14,600 +0.01(+0.31%)
Jan 17, 2017 3.210 3.310 3.210 3.240 700 -0.01(-0.31%)
Jan 16, 2017 3.300 3.330 3.250 3.250 11,820 -0.01(-0.31%)
Jan 13, 2017 3.290 3.300 3.260 3.260 2,580 +0.01(+0.31%)
Jan 11, 2017 3.250 3.250 3.250 0 +0.05(+1.56%)
Jan 10, 2017 3.200 3.200 3.200 3.200 1,200 -0.05(-1.54%)
Jan 09, 2017 3.170 3.250 3.150 3.250 6,600 +0.05(+1.56%)
Jan 06, 2017 3.200 3.200 3.200 3.200 3,200 +0.00(+0.00%)
Jan 05, 2017 3.240 3.270 3.200 3.200 4,800 +0.00(+0.00%)
Jan 04, 2017 3.200 3.200 3.200 3.200 1,040 -0.05(-1.54%)
Jan 03, 2017 3.250 3.250 3.200 3.250 3,019 +0.11(+3.50%)
Dec 30, 2016 3.140 3.140 3.140 0 -0.21(-6.27%)
Dec 28, 2016 3.350 3.350 3.350 0 +0.13(+4.04%)
Dec 23, 2016 3.220 3.220 3.220 0 -0.06(-1.83%)
Dec 22, 2016 3.200 3.280 3.200 3.280 3,875 +0.00(+0.00%)
Dec 21, 2016 3.280 3.280 3.270 3.280 1,495 +0.03(+0.92%)
Dec 20, 2016 3.250 3.250 3.250 3.250 1,130 +0.06(+1.88%)
Dec 19, 2016 3.290 3.290 3.150 3.190 7,002 -0.10(-3.04%)
Dec 16, 2016 3.290 3.360 3.290 3.290 900 +0.01(+0.30%)
Dec 14, 2016 3.280 3.280 3.280 10 -0.11(-3.24%)
Dec 13, 2016 3.280 3.390 3.280 3.390 1,080 -0.02(-0.59%)
Dec 12, 2016 3.280 3.410 3.280 3.410 675 -0.03(-0.87%)
Dec 09, 2016 3.260 3.440 3.260 3.440 700 +0.19(+5.85%)
Dec 08, 2016 3.250 3.250 3.250 3.250 500 -0.15(-4.41%)
Dec 07, 2016 3.250 3.410 3.250 3.400 2,280 +0.24(+7.59%)
Dec 06, 2016 3.200 3.200 3.160 3.160 1,245 -0.09(-2.77%)
Dec 05, 2016 3.200 3.250 3.200 3.250 630 +0.05(+1.56%)
Dec 02, 2016 3.200 3.200 3.200 3.200 200 -0.02(-0.62%)
Dec 01, 2016 3.240 3.240 3.220 3.220 2,020 +0.02(+0.63%)
Nov 29, 2016 3.200 3.200 3.200 0 -0.05(-1.54%)
Nov 28, 2016 3.250 3.250 3.200 3.250 2,640 +0.00(+0.00%)
Nov 25, 2016 3.200 3.250 3.200 3.250 10,800 +0.10(+3.17%)
Nov 24, 2016 3.200 3.200 3.150 3.150 3,300 -0.05(-1.56%)
Nov 23, 2016 3.250 3.250 3.100 3.200 11,955 +0.05(+1.59%)
Nov 22, 2016 3.160 3.180 3.150 3.150 2,097 +0.00(+0.00%)
Nov 21, 2016 3.200 3.220 3.100 3.150 5,530 -0.02(-0.63%)
Nov 18, 2016 3.490 3.490 3.170 3.170 2,310 -0.08(-2.46%)
Nov 17, 2016 3.250 3.250 3.250 3.250 1,400 +0.04(+1.25%)
Nov 16, 2016 3.250 3.250 3.140 3.210 4,600 -0.04(-1.23%)
Nov 15, 2016 3.250 3.250 3.250 3.250 1,200 +0.00(+0.00%)
Nov 14, 2016 3.250 3.250 3.250 3.250 1,250 +0.00(+0.00%)
Nov 11, 2016 3.250 3.250 3.250 3.250 4,900 +0.05(+1.56%)
Nov 10, 2016 3.190 3.240 3.190 3.200 700 -0.05(-1.54%)
Nov 09, 2016 3.150 3.250 3.100 3.250 9,982 +0.03(+0.93%)
Nov 08, 2016 3.300 3.300 3.220 3.220 3,207 -0.08(-2.42%)
Nov 07, 2016 3.300 3.300 3.300 3.300 300 +0.05(+1.54%)
Nov 04, 2016 3.330 3.350 3.250 3.250 13,170 -0.09(-2.69%)
Nov 03, 2016 3.500 3.500 3.300 3.340 5,350 -0.01(-0.30%)
Nov 02, 2016 3.400 3.400 3.350 3.350 1,900 -0.21(-5.90%)
Nov 01, 2016 3.350 3.560 3.300 3.560 11,900 +0.21(+6.27%)
Oct 31, 2016 3.350 3.500 3.290 3.350 6,350 +0.02(+0.60%)
Oct 28, 2016 3.420 3.420 3.330 3.330 4,000 -0.07(-2.06%)
Oct 27, 2016 3.450 3.450 3.400 3.400 1,300 -0.10(-2.86%)
Oct 26, 2016 3.560 3.560 3.450 3.500 3,215 -0.11(-3.05%)
Oct 25, 2016 3.450 3.610 3.450 3.610 5,465 +0.16(+4.64%)
Oct 24, 2016 3.610 3.610 3.380 3.450 10,050 -0.16(-4.43%)
Oct 21, 2016 3.600 3.610 3.600 3.610 3,000 +0.01(+0.28%)
Oct 20, 2016 3.670 3.670 3.600 3.600 1,050 -0.09(-2.44%)
Oct 19, 2016 3.650 3.690 3.600 3.690 1,300 -0.01(-0.27%)
Oct 18, 2016 3.700 3.700 3.700 3.700 100 +0.25(+7.25%)
Oct 17, 2016 3.620 3.630 3.450 3.450 5,365 +0.03(+0.88%)
Oct 13, 2016 3.420 3.420 3.420 0 +0.02(+0.59%)
Oct 12, 2016 3.500 3.500 3.400 3.400 1,400 -0.05(-1.45%)
Oct 11, 2016 3.600 3.600 3.340 3.450 11,790 -0.49(-12.44%)
Oct 07, 2016 3.940 3.940 3.940 0 -0.01(-0.25%)
Oct 06, 2016 3.790 3.950 3.790 3.950 2,358 +0.25(+6.76%)
Oct 05, 2016 3.700 3.700 3.700 3.700 4,500 +0.17(+4.82%)
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.