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 (%)
Oct 29, 2021 3.990 4.070 3.920 4.040 32,628 +0.04(+1.00%)
Oct 28, 2021 4.000 4.000 3.990 4.000 21,194 +0.00(+0.00%)
Oct 27, 2021 4.040 4.040 4.000 4.000 30,057 -0.06(-1.48%)
Oct 26, 2021 4.010 4.060 4.060 7,526 +0.05(+1.25%)
Oct 25, 2021 4.050 4.050 4.010 4.010 1,405 -0.04(-0.99%)
Oct 22, 2021 3.970 4.090 3.970 4.050 7,417 -0.02(-0.49%)
Oct 21, 2021 4.040 4.090 4.000 4.070 40,574 +0.08(+2.01%)
Oct 20, 2021 4.000 4.000 3.990 3.990 1,306 -0.01(-0.25%)
Oct 19, 2021 3.980 4.050 3.980 4.000 6,577 +0.00(+0.00%)
Oct 18, 2021 4.000 4.000 3.970 4.000 11,294 +0.02(+0.50%)
Oct 15, 2021 3.950 4.000 3.890 3.980 23,252 +0.04(+1.02%)
Oct 14, 2021 3.870 3.950 3.870 3.940 10,129 -0.06(-1.50%)
Oct 13, 2021 4.000 4.050 3.900 4.000 14,530 +0.07(+1.78%)
Oct 12, 2021 3.940 4.000 3.930 3.930 11,732 +0.00(+0.00%)
Oct 08, 2021 3.930 3.930 3.930 0 +0.11(+2.88%)
Oct 07, 2021 3.810 3.850 3.810 3.820 8,925 +0.02(+0.53%)
Oct 06, 2021 3.890 3.890 3.800 3.800 2,885 -0.09(-2.31%)
Oct 05, 2021 3.900 3.900 3.800 3.890 782 -0.04(-1.02%)
Oct 04, 2021 3.770 3.930 3.750 3.930 20,071 +0.09(+2.34%)
Oct 01, 2021 3.900 3.910 3.810 3.840 12,454 +0.03(+0.79%)
Sep 30, 2021 3.920 3.920 3.770 3.810 16,645 -0.13(-3.30%)
Sep 29, 2021 3.900 3.960 3.900 3.940 8,690 +0.02(+0.51%)
Sep 28, 2021 3.900 3.970 3.900 3.920 11,950 -0.02(-0.51%)
Sep 27, 2021 3.970 3.980 3.940 3.940 19,640 +0.03(+0.77%)
Sep 24, 2021 3.960 3.960 3.910 3.910 7,331 -0.03(-0.76%)
Sep 23, 2021 4.050 4.050 3.900 3.940 22,393 -0.06(-1.50%)
Sep 22, 2021 3.970 4.000 3.970 4.000 1,762 +0.02(+0.50%)
Sep 21, 2021 3.900 3.990 3.900 3.980 5,244 -0.09(-2.21%)
Sep 20, 2021 4.000 4.080 3.900 4.070 8,346 -0.03(-0.73%)
Sep 17, 2021 4.080 4.100 4.080 4.100 1,283 +0.02(+0.49%)
Sep 16, 2021 4.090 4.090 4.050 4.080 2,760 -0.06(-1.45%)
Sep 15, 2021 4.150 4.150 4.100 4.140 4,597 +0.02(+0.49%)
Sep 14, 2021 4.060 4.120 4.060 4.120 3,356 +0.00(+0.00%)
Sep 13, 2021 4.120 4.120 4.120 4.120 1,310 +0.00(+0.00%)
Sep 10, 2021 4.050 4.120 4.050 4.120 2,664 +0.05(+1.23%)
Sep 09, 2021 4.060 4.070 4.060 4.070 2,233 +0.01(+0.25%)
Sep 08, 2021 4.070 4.070 4.040 4.060 6,757 -0.01(-0.25%)
Sep 07, 2021 4.070 4.070 4.050 4.070 3,450 +0.00(+0.00%)
Sep 03, 2021 4.070 4.070 4.070 0 +0.00(+0.00%)
Sep 02, 2021 4.120 4.120 4.070 4.070 9,085 -0.01(-0.25%)
Sep 01, 2021 4.060 4.100 4.060 4.080 4,237 +0.02(+0.49%)
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%)
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.