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 (%)
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%)
Aug 06, 2015 2.500 2.500 2.500 0 -0.05(-1.96%)
Jul 31, 2015 2.550 2.550 2.550 0 +0.05(+2.00%)
Jul 29, 2015 2.500 2.500 2.500 40 -0.10(-3.85%)
Jul 28, 2015 2.600 2.600 2.600 2.600 1,600 -0.10(-3.70%)
Jul 27, 2015 2.700 2.700 2.700 2.700 1,386 -0.05(-1.82%)
Jul 24, 2015 2.750 2.750 2.750 2.750 5,655 +0.00(+0.00%)
Jul 23, 2015 2.750 2.750 2.750 2.750 700 +0.00(+0.00%)
Jul 22, 2015 2.600 2.750 2.600 2.750 562 +0.00(+0.00%)
Jul 21, 2015 2.750 2.750 2.750 2.750 2,000 +0.25(+10.00%)
Jul 17, 2015 2.500 2.500 2.500 0 +0.28(+12.61%)
Jul 16, 2015 2.380 2.380 2.220 2.220 1,761 -0.28(-11.20%)
Jul 14, 2015 2.500 2.500 2.500 35 +0.00(+0.00%)
Jul 13, 2015 2.620 2.620 2.500 2.500 6,708 -0.25(-9.09%)
Jul 09, 2015 2.750 2.750 2.750 0 -0.05(-1.79%)
Jul 08, 2015 2.890 2.890 2.800 2.800 9,160 -0.20(-6.67%)
Jul 07, 2015 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Jul 06, 2015 3.000 3.000 2.990 3.000 6,510 +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.