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

(TSV: DE )

9.050 -0.110 (-1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 3.980 3.980 3.980 3.980 500 -0.01(-0.25%)
Mar 30, 2017 3.850 3.990 3.700 3.990 5,740 +0.00(+0.00%)
Mar 29, 2017 3.820 3.990 3.820 3.990 700 +0.14(+3.64%)
Mar 28, 2017 3.980 3.980 3.850 3.850 1,707 -0.14(-3.51%)
Mar 24, 2017 3.990 3.990 3.990 0 +0.00(+0.00%)
Mar 23, 2017 3.800 3.990 3.800 3.990 1,400 +0.09(+2.31%)
Mar 22, 2017 3.900 3.900 3.900 3.900 576 -0.09(-2.26%)
Mar 21, 2017 3.840 3.990 3.840 3.990 3,500 +0.15(+3.91%)
Mar 20, 2017 3.840 3.840 3.840 3.840 200 +0.04(+1.05%)
Mar 17, 2017 3.810 3.810 3.800 3.800 653 -0.02(-0.52%)
Mar 16, 2017 3.700 3.820 3.600 3.820 400 +0.12(+3.24%)
Mar 15, 2017 3.700 3.700 3.700 3.700 1,300 +0.00(+0.00%)
Mar 14, 2017 3.700 3.700 3.700 3.700 1,000 +0.00(+0.00%)
Mar 13, 2017 3.820 3.820 3.700 3.700 1,900 -0.10(-2.63%)
Mar 10, 2017 3.600 3.800 3.600 3.800 1,455 +0.05(+1.33%)
Mar 09, 2017 3.750 3.750 3.750 3.750 500 +0.00(+0.00%)
Mar 08, 2017 3.650 3.850 3.650 3.750 2,800 +0.03(+0.81%)
Mar 07, 2017 3.720 3.850 3.720 3.720 4,807 -0.03(-0.80%)
Mar 03, 2017 3.750 3.750 3.750 0 +0.18(+5.04%)
Mar 02, 2017 3.740 3.740 3.570 3.570 1,200 -0.18(-4.80%)
Mar 01, 2017 3.740 3.750 3.690 3.750 3,742 +0.01(+0.27%)
Feb 28, 2017 3.740 3.740 3.720 3.740 5,460 +0.14(+3.89%)
Feb 27, 2017 3.700 3.750 3.600 3.600 6,125 -0.05(-1.37%)
Feb 24, 2017 3.600 3.650 3.600 3.650 3,310 +0.07(+1.96%)
Feb 23, 2017 3.510 3.750 3.400 3.580 27,294 -0.02(-0.56%)
Feb 22, 2017 3.300 3.750 3.300 3.600 17,500 +0.37(+11.46%)
Feb 21, 2017 3.300 3.300 3.230 3.230 3,586 -0.07(-2.12%)
Feb 17, 2017 3.300 3.300 3.300 0 +0.00(+0.00%)
Feb 16, 2017 3.300 3.300 3.300 3.300 2,600 -0.03(-0.90%)
Feb 14, 2017 3.330 3.330 3.330 0 +0.04(+1.22%)
Feb 13, 2017 3.290 3.290 3.290 3.290 1,279 +0.00(+0.00%)
Feb 10, 2017 3.290 3.290 3.290 3.290 900 +0.02(+0.61%)
Feb 09, 2017 3.220 3.270 3.220 3.270 4,103 +0.00(+0.00%)
Feb 08, 2017 3.240 3.270 3.240 3.270 4,600 +0.00(+0.00%)
Feb 07, 2017 3.300 3.300 3.270 3.270 6,255 -0.03(-0.91%)
Feb 06, 2017 3.290 3.330 3.290 3.300 2,110 +0.01(+0.30%)
Feb 03, 2017 3.240 3.290 3.240 3.290 5,100 +0.08(+2.49%)
Feb 02, 2017 3.210 3.210 3.210 3.210 2,000 +0.01(+0.31%)
Jan 31, 2017 3.200 3.200 3.200 0 -0.06(-1.84%)
Jan 27, 2017 3.260 3.260 3.260 0 -0.02(-0.61%)
Jan 26, 2017 3.280 3.330 3.280 3.280 1,700 +0.00(+0.00%)
Jan 25, 2017 3.300 3.300 3.260 3.280 8,215 -0.05(-1.50%)
Jan 24, 2017 3.300 3.330 3.300 3.330 1,100 +0.09(+2.78%)
Jan 23, 2017 3.210 3.240 3.210 3.240 1,500 +0.01(+0.31%)
Jan 19, 2017 3.230 3.230 3.230 0 -0.02(-0.62%)
Jan 18, 2017 3.250 3.250 3.240 3.250 14,600 +0.01(+0.31%)
Jan 17, 2017 3.210 3.310 3.210 3.240 700 -0.01(-0.31%)
Jan 16, 2017 3.300 3.330 3.250 3.250 11,820 -0.01(-0.31%)
Jan 13, 2017 3.290 3.300 3.260 3.260 2,580 +0.01(+0.31%)
Jan 11, 2017 3.250 3.250 3.250 0 +0.05(+1.56%)
Jan 10, 2017 3.200 3.200 3.200 3.200 1,200 -0.05(-1.54%)
Jan 09, 2017 3.170 3.250 3.150 3.250 6,600 +0.05(+1.56%)
Jan 06, 2017 3.200 3.200 3.200 3.200 3,200 +0.00(+0.00%)
Jan 05, 2017 3.240 3.270 3.200 3.200 4,800 +0.00(+0.00%)
Jan 04, 2017 3.200 3.200 3.200 3.200 1,040 -0.05(-1.54%)
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.