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 (%)
Oct 30, 2015 3.550 3.550 3.550 3.550 2,400 +0.05(+1.43%)
Oct 29, 2015 3.500 3.500 3.500 3.500 1,700 -0.10(-2.78%)
Oct 28, 2015 3.450 3.600 3.300 3.600 1,000 +0.05(+1.41%)
Oct 27, 2015 3.550 3.550 3.550 3.550 1,200 -0.05(-1.39%)
Oct 26, 2015 3.650 3.670 3.510 3.600 5,700 +0.01(+0.28%)
Oct 23, 2015 3.640 3.650 3.500 3.590 12,897 -0.06(-1.64%)
Oct 22, 2015 3.400 3.790 3.400 3.650 14,339 +0.40(+12.31%)
Oct 21, 2015 3.200 3.390 3.200 3.250 1,670 +0.15(+4.84%)
Oct 20, 2015 3.090 3.200 3.090 3.100 4,700 +0.00(+0.00%)
Oct 19, 2015 3.100 3.100 3.100 3.100 4,607 +0.04(+1.31%)
Oct 16, 2015 3.060 0 +0.00(+0.00%)
Oct 15, 2015 3.370 3.370 2.910 3.060 22,441 -0.01(-0.33%)
Oct 13, 2015 3.070 3.070 3.070 50 -0.18(-5.54%)
Oct 09, 2015 3.250 3.250 3.250 0 +0.14(+4.50%)
Oct 08, 2015 3.140 3.140 3.110 3.110 800 -0.10(-3.12%)
Oct 07, 2015 3.100 3.350 3.100 3.210 3,220 +0.15(+4.90%)
Oct 06, 2015 3.480 3.480 3.020 3.060 8,800 -0.43(-12.32%)
Oct 05, 2015 3.670 3.740 3.150 3.490 7,200 +0.00(+0.00%)
Oct 02, 2015 3.050 3.490 3.050 3.490 835 +0.45(+14.80%)
Oct 01, 2015 3.700 3.700 3.040 3.040 15,085 -0.86(-22.05%)
Sep 30, 2015 3.900 3.900 3.700 3.900 4,342 -0.20(-4.88%)
Sep 29, 2015 3.750 4.160 3.750 4.100 1,710 +0.30(+7.89%)
Sep 28, 2015 4.160 4.170 3.610 3.800 24,440 -0.45(-10.59%)
Sep 25, 2015 3.800 4.380 3.300 4.250 13,900 +1.10(+34.92%)
Sep 24, 2015 3.120 3.650 3.100 3.150 26,850 +0.03(+0.96%)
Sep 23, 2015 2.910 3.140 2.910 3.120 10,867 +0.21(+7.22%)
Sep 22, 2015 2.840 2.910 2.840 2.910 1,600 +0.06(+2.11%)
Sep 21, 2015 2.630 2.870 2.600 2.850 2,250 -0.11(-3.72%)
Sep 17, 2015 2.960 2.960 2.960 0 +0.21(+7.64%)
Sep 14, 2015 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 11, 2015 2.750 2.750 2.750 2.750 905 -0.25(-8.33%)
Sep 10, 2015 2.750 3.000 2.750 3.000 1,750 +0.30(+11.11%)
Sep 09, 2015 2.450 2.700 2.450 2.700 2,800 +0.25(+10.20%)
Sep 08, 2015 2.600 2.600 2.450 2.450 4,000 -0.17(-6.49%)
Sep 04, 2015 2.620 2.620 2.620 0 +0.12(+4.80%)
Sep 03, 2015 2.420 2.600 2.400 2.500 13,448 -0.12(-4.58%)
Sep 02, 2015 2.400 2.620 2.400 2.620 5,200 +0.12(+4.80%)
Sep 01, 2015 2.620 2.620 2.500 2.500 22,500 -0.25(-9.09%)
Aug 28, 2015 2.750 2.750 2.750 75 +0.14(+5.36%)
Aug 27, 2015 2.750 2.750 2.610 2.610 10,100 -0.14(-5.09%)
Aug 26, 2015 2.750 2.750 2.750 2.750 7,600 +0.15(+5.77%)
Aug 20, 2015 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 19, 2015 2.600 2.600 2.600 2.600 1,000 +0.00(+0.00%)
Aug 18, 2015 2.550 2.600 2.550 2.600 862 +0.10(+4.00%)
Aug 13, 2015 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 10, 2015 2.500 2.500 2.500 0 +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.