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 (%)
May 31, 2019 3.990 3.990 3.950 3.990 3,370 +0.00(+0.00%)
May 30, 2019 3.990 4.000 3.950 3.990 9,575 +0.00(+0.00%)
May 29, 2019 4.030 4.030 3.990 3.990 15,383 -0.04(-0.99%)
May 28, 2019 4.040 4.150 4.030 4.030 9,641 -0.14(-3.36%)
May 27, 2019 4.170 4.170 4.170 4.170 234 +0.00(+0.00%)
May 24, 2019 4.170 4.170 4.170 4.170 834 +0.00(+0.00%)
May 23, 2019 4.170 4.170 4.140 4.170 4,948 +0.03(+0.72%)
May 22, 2019 4.060 4.140 4.060 4.140 3,291 +0.14(+3.50%)
May 21, 2019 4.060 4.060 3.980 4.000 4,454 +0.00(+0.00%)
May 17, 2019 4.000 4.000 4.000 0 -0.10(-2.44%)
May 16, 2019 4.050 4.100 4.050 4.100 4,490 +0.05(+1.23%)
May 15, 2019 4.050 4.050 3.990 4.050 11,350 +0.05(+1.25%)
May 14, 2019 4.040 4.100 3.980 4.000 10,521 -0.10(-2.44%)
May 13, 2019 4.170 4.170 4.100 4.100 669 +0.10(+2.50%)
May 10, 2019 4.040 4.040 4.000 4.000 12,833 -0.04(-0.99%)
May 09, 2019 4.060 4.060 4.010 4.040 6,638 -0.06(-1.46%)
May 08, 2019 4.100 4.100 4.100 4.100 160 +0.10(+2.50%)
May 07, 2019 4.020 4.020 4.000 4.000 2,684 +0.00(+0.00%)
May 06, 2019 4.100 4.100 4.000 4.000 13,733 -0.10(-2.44%)
May 03, 2019 4.060 4.100 4.030 4.100 3,856 +0.00(+0.00%)
May 02, 2019 4.130 4.150 4.100 4.100 4,840 +0.00(+0.00%)
May 01, 2019 4.100 4.150 4.100 4.100 11,500 +0.08(+1.99%)
Apr 30, 2019 4.020 4.020 4.020 4.020 267 +0.00(+0.00%)
Apr 29, 2019 4.050 4.100 4.020 4.020 1,859 -0.03(-0.74%)
Apr 26, 2019 4.170 4.170 4.050 4.050 2,707 -0.12(-2.88%)
Apr 25, 2019 4.170 4.170 4.170 4.170 142 +0.00(+0.00%)
Apr 24, 2019 4.110 4.170 4.100 4.170 2,870 +0.07(+1.71%)
Apr 23, 2019 4.150 4.180 3.990 4.100 12,350 +0.00(+0.00%)
Apr 22, 2019 4.150 4.150 4.020 4.100 2,970 +0.00(+0.00%)
Apr 18, 2019 4.100 4.100 4.100 0 +0.00(+0.00%)
Apr 17, 2019 4.100 4.100 4.030 4.100 5,645 +0.00(+0.00%)
Apr 16, 2019 4.150 4.150 4.020 4.100 3,400 -0.05(-1.20%)
Apr 15, 2019 4.010 4.150 4.010 4.150 6,316 +0.14(+3.49%)
Apr 12, 2019 4.080 4.080 4.000 4.010 47,687 -0.04(-0.99%)
Apr 11, 2019 4.120 4.120 4.050 4.050 6,201 +0.01(+0.25%)
Apr 10, 2019 4.040 4.040 4.040 4.040 1,100 +0.01(+0.25%)
Apr 09, 2019 4.030 4.030 4.000 4.030 6,841 +0.03(+0.75%)
Apr 08, 2019 4.190 4.190 4.000 4.000 12,225 -0.02(-0.50%)
Apr 05, 2019 4.100 4.100 4.020 4.020 4,670 -0.06(-1.47%)
Apr 04, 2019 4.190 4.190 4.080 4.080 3,639 -0.11(-2.63%)
Apr 03, 2019 4.180 4.190 4.180 4.190 1,602 +0.12(+2.95%)
Apr 02, 2019 4.080 4.080 4.070 4.070 2,420 -0.10(-2.40%)
Apr 01, 2019 4.120 4.170 4.120 4.170 3,829 +0.12(+2.96%)
Mar 29, 2019 4.050 4.110 4.050 4.050 2,400 +0.05(+1.25%)
Mar 28, 2019 4.000 4.000 4.000 4.000 2,722 +0.00(+0.00%)
Mar 27, 2019 4.130 4.130 4.000 4.000 6,075 +0.00(+0.00%)
Mar 26, 2019 4.200 4.200 4.000 4.000 21,156 -0.20(-4.76%)
Mar 25, 2019 4.050 4.300 4.050 4.200 10,786 +0.15(+3.70%)
Mar 22, 2019 4.060 4.060 4.000 4.050 7,523 -0.05(-1.22%)
Mar 21, 2019 4.200 4.200 4.050 4.100 18,452 -0.10(-2.38%)
Mar 20, 2019 4.320 4.320 4.150 4.200 10,194 -0.14(-3.23%)
Mar 19, 2019 4.250 4.340 4.250 4.340 2,371 +0.14(+3.33%)
Mar 18, 2019 4.250 4.350 4.200 4.200 2,220 -0.05(-1.18%)
Mar 15, 2019 4.330 4.390 4.250 4.250 3,488 -0.06(-1.39%)
Mar 14, 2019 4.300 4.310 4.250 4.310 6,905 +0.02(+0.47%)
Mar 13, 2019 4.250 4.290 4.250 4.290 459 +0.04(+0.94%)
Mar 12, 2019 4.250 4.250 4.250 4.250 1,201 +0.00(+0.00%)
Mar 11, 2019 4.230 4.270 4.200 4.250 2,935 +0.03(+0.71%)
Mar 08, 2019 4.280 4.290 4.200 4.220 3,615 -0.01(-0.24%)
Mar 07, 2019 4.230 4.250 4.230 4.230 1,331 +0.03(+0.71%)
Mar 06, 2019 4.200 4.200 4.200 13 +0.00(+0.00%)
Mar 05, 2019 4.150 4.250 4.100 4.200 5,800 +0.02(+0.48%)
Mar 04, 2019 4.180 4.180 4.180 4.180 828 -0.09(-2.11%)
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.