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, 2018 3.870 3.870 3.870 0 +0.01(+0.26%)
Dec 28, 2018 3.830 3.870 3.620 3.860 7,093 +0.00(+0.00%)
Dec 27, 2018 3.870 3.870 3.800 3.860 6,229 +0.15(+4.04%)
Dec 24, 2018 3.710 3.710 3.710 0 -0.16(-4.13%)
Dec 21, 2018 3.750 3.870 3.650 3.870 3,634 +0.12(+3.20%)
Dec 20, 2018 3.860 3.860 3.730 3.750 11,619 -0.11(-2.85%)
Dec 19, 2018 3.940 3.940 3.860 3.860 2,193 +0.00(+0.00%)
Dec 18, 2018 3.990 4.000 3.810 3.860 13,680 +0.04(+1.05%)
Dec 17, 2018 3.900 4.000 3.820 3.820 21,986 -0.01(-0.26%)
Dec 14, 2018 3.900 3.990 3.820 3.830 30,216 -0.07(-1.79%)
Dec 13, 2018 4.180 4.180 3.900 3.900 11,366 +0.00(+0.00%)
Dec 12, 2018 3.990 4.000 3.900 3.900 31,522 -0.01(-0.26%)
Dec 11, 2018 3.970 3.990 3.820 3.910 3,804 +0.00(+0.00%)
Dec 10, 2018 4.050 4.050 3.910 3.910 6,026 -0.14(-3.46%)
Dec 07, 2018 4.110 4.110 3.980 4.050 9,580 -0.06(-1.46%)
Dec 06, 2018 4.300 4.300 4.110 4.110 2,512 -0.17(-3.97%)
Dec 05, 2018 4.280 4.280 4.280 4.280 272 -0.02(-0.47%)
Dec 04, 2018 4.200 4.300 4.060 4.300 3,260 +0.10(+2.38%)
Dec 03, 2018 4.300 4.300 4.200 4.200 864 -0.01(-0.24%)
Nov 29, 2018 4.210 4.210 4.210 0 -0.04(-0.94%)
Nov 28, 2018 4.350 4.350 4.250 4.250 3,069 -0.12(-2.75%)
Nov 27, 2018 4.370 4.370 4.370 4.370 695 +0.07(+1.63%)
Nov 26, 2018 4.300 4.350 4.270 4.300 16,438 -0.07(-1.60%)
Nov 23, 2018 4.300 4.370 4.210 4.370 11,125 +0.02(+0.46%)
Nov 22, 2018 4.350 4.350 4.300 4.350 4,029 +0.08(+1.87%)
Nov 21, 2018 4.270 4.270 4.270 113 +0.00(+0.00%)
Nov 20, 2018 4.400 4.400 4.260 4.270 6,812 -0.14(-3.17%)
Nov 19, 2018 4.440 4.440 4.410 4.410 1,901 +0.01(+0.23%)
Nov 16, 2018 4.400 4.400 4.400 4.400 2,172 +0.00(+0.00%)
Nov 15, 2018 4.320 4.400 4.250 4.400 12,297 +0.15(+3.53%)
Nov 14, 2018 4.330 4.330 4.250 4.250 13,215 -0.07(-1.62%)
Nov 13, 2018 4.320 4.320 4.320 4.320 5,828 +0.00(+0.00%)
Nov 12, 2018 4.420 4.420 4.320 4.320 16,934 -0.08(-1.82%)
Nov 09, 2018 4.400 4.420 4.380 4.400 12,952 +0.01(+0.23%)
Nov 08, 2018 4.340 4.400 4.340 4.390 8,382 +0.09(+2.09%)
Nov 07, 2018 4.300 4.340 4.300 4.300 1,875 -0.04(-0.92%)
Nov 06, 2018 4.350 4.400 4.300 4.340 3,425 -0.01(-0.23%)
Nov 05, 2018 4.400 4.400 4.340 4.350 6,745 +0.07(+1.64%)
Nov 02, 2018 4.400 4.400 4.280 4.280 2,479 -0.12(-2.73%)
Nov 01, 2018 4.300 4.400 4.300 4.400 1,023 +0.00(+0.00%)
Oct 31, 2018 4.300 4.400 4.300 4.400 3,870 +0.13(+3.04%)
Oct 30, 2018 4.260 4.300 4.260 4.270 2,015 -0.08(-1.84%)
Oct 29, 2018 4.350 4.400 4.350 4.350 6,355 +0.07(+1.64%)
Oct 26, 2018 4.280 4.280 4.280 40 +0.00(+0.00%)
Oct 25, 2018 4.370 4.400 4.280 4.280 3,963 +0.01(+0.23%)
Oct 24, 2018 4.370 4.370 4.270 4.270 1,812 +0.02(+0.47%)
Oct 23, 2018 4.350 4.350 4.250 4.250 18,719 -0.09(-2.07%)
Oct 22, 2018 4.380 4.380 4.340 4.340 1,418 -0.10(-2.25%)
Oct 19, 2018 4.360 4.440 4.360 4.440 8,508 +0.08(+1.83%)
Oct 18, 2018 4.360 4.360 4.350 4.360 1,221 +0.06(+1.40%)
Oct 17, 2018 4.320 4.320 4.300 4.300 3,876 -0.01(-0.23%)
Oct 16, 2018 4.400 4.400 4.310 4.310 1,027 +0.01(+0.23%)
Oct 15, 2018 4.350 4.350 4.300 4.300 5,970 -0.05(-1.15%)
Oct 12, 2018 4.400 4.400 4.320 4.350 1,738 -0.04(-0.91%)
Oct 11, 2018 4.310 4.390 4.310 4.390 2,547 +0.09(+2.09%)
Oct 10, 2018 4.400 4.400 4.300 4.300 27,897 -0.12(-2.71%)
Oct 09, 2018 4.400 4.420 4.400 4.420 3,913 +0.03(+0.68%)
Oct 05, 2018 4.390 4.390 4.390 0 -0.01(-0.23%)
Oct 04, 2018 4.400 4.400 4.400 4.400 100 +0.05(+1.15%)
Oct 03, 2018 4.420 4.420 4.350 4.350 1,152 -0.07(-1.58%)
Oct 02, 2018 4.350 4.420 4.350 4.420 9,977 +0.12(+2.79%)
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.