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 (%)
Dec 31, 2015 3.590 3.590 3.590 0 +0.04(+1.13%)
Dec 21, 2015 3.550 3.550 3.550 0 +0.00(+0.00%)
Dec 18, 2015 3.560 3.560 3.540 3.550 900 +0.30(+9.23%)
Dec 17, 2015 3.270 3.350 3.160 3.250 2,700 -0.32(-8.96%)
Dec 16, 2015 3.590 3.590 3.570 3.570 2,115 +0.27(+8.18%)
Dec 15, 2015 3.550 3.550 3.300 3.300 5,142 -0.15(-4.35%)
Dec 09, 2015 3.450 3.450 3.450 0 -0.15(-4.17%)
Dec 07, 2015 3.600 3.600 3.600 0 +0.10(+2.86%)
Dec 04, 2015 3.450 3.500 3.450 3.500 1,817 -0.10(-2.78%)
Dec 03, 2015 3.600 3.600 3.600 3.600 1,000 +0.15(+4.35%)
Dec 02, 2015 3.550 3.550 3.450 3.450 200 -0.06(-1.71%)
Dec 01, 2015 3.510 3.510 3.510 3.510 300 +0.00(+0.00%)
Nov 30, 2015 3.550 3.550 3.510 3.510 500 +0.01(+0.29%)
Nov 26, 2015 3.500 3.500 3.500 0 +0.00(+0.00%)
Nov 25, 2015 3.650 3.650 3.500 3.500 2,350 -0.30(-7.89%)
Nov 24, 2015 3.800 3.800 3.800 3.800 100 +0.30(+8.57%)
Nov 23, 2015 3.500 3.500 3.500 3.500 465 -0.10(-2.78%)
Nov 20, 2015 3.550 3.600 3.550 3.600 1,300 -0.06(-1.64%)
Nov 19, 2015 3.550 3.740 3.550 3.660 4,610 +0.16(+4.57%)
Nov 18, 2015 3.330 3.500 3.330 3.500 990 -0.10(-2.78%)
Nov 16, 2015 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 13, 2015 3.690 3.690 3.600 3.600 1,600 -0.08(-2.17%)
Nov 12, 2015 3.690 3.690 3.550 3.680 0 +0.18(+5.14%)
Nov 11, 2015 3.500 3.500 3.500 3.500 1,100 +0.00(+0.00%)
Nov 10, 2015 3.740 3.740 3.500 3.500 1,200 -0.05(-1.41%)
Nov 09, 2015 3.740 3.740 3.510 3.550 4,923 -0.04(-1.11%)
Nov 06, 2015 3.790 3.790 3.500 3.590 3,900 +0.09(+2.57%)
Nov 03, 2015 3.500 3.500 3.500 0 +0.01(+0.29%)
Nov 02, 2015 3.800 3.800 3.490 3.490 2,880 -0.06(-1.69%)
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%)
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.