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

(TSV: DE )

8.380 -1.370 (-14.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
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%)
Oct 03, 2016 3.530 3.530 3.530 0 +0.02(+0.57%)
Sep 30, 2016 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Sep 29, 2016 3.700 3.750 3.510 3.510 2,650 -0.28(-7.39%)
Sep 28, 2016 3.520 3.790 3.520 3.790 8,510 +0.30(+8.60%)
Sep 27, 2016 3.490 3.490 3.490 3.490 0 +0.00(+0.00%)
Sep 26, 2016 3.600 3.600 3.490 3.490 5,500 -0.12(-3.32%)
Sep 23, 2016 3.470 3.700 3.470 3.610 7,900 +0.15(+4.34%)
Sep 22, 2016 3.400 3.560 3.350 3.460 10,738 +0.02(+0.58%)
Sep 21, 2016 3.150 3.500 3.150 3.440 28,800 +0.29(+9.21%)
Sep 20, 2016 3.270 3.270 3.150 3.150 1,600 +0.05(+1.61%)
Sep 19, 2016 3.120 3.120 3.100 3.100 1,500 -0.01(-0.32%)
Sep 16, 2016 3.280 3.300 3.110 3.110 1,100 +0.00(+0.00%)
Sep 15, 2016 3.110 3.200 3.100 3.110 4,000 -0.05(-1.58%)
Sep 14, 2016 3.160 3.160 3.160 3.160 300 +0.01(+0.32%)
Sep 13, 2016 3.150 3.150 3.150 3.150 100 +0.03(+0.96%)
Sep 12, 2016 3.330 3.330 3.120 3.120 1,000 -0.03(-0.95%)
Sep 09, 2016 3.200 3.200 3.150 3.150 1,300 -0.15(-4.55%)
Sep 08, 2016 3.190 3.300 3.190 3.300 1,133 +0.00(+0.00%)
Sep 07, 2016 3.300 3.300 3.300 3.300 840 -0.04(-1.20%)
Sep 06, 2016 3.340 3.340 3.340 3.340 100 +0.18(+5.70%)
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.