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 (%)
Feb 29, 2024 10.99 11.01 10.65 10.76 24,959 -0.34(-3.06%)
Feb 28, 2024 11.25 11.50 11.10 11.10 23,588 -0.10(-0.89%)
Feb 27, 2024 10.97 11.31 10.90 11.20 35,837 +0.22(+2.00%)
Feb 26, 2024 11.08 11.08 10.88 10.98 26,103 -0.12(-1.08%)
Feb 23, 2024 10.74 11.24 10.65 11.10 31,470 +0.42(+3.93%)
Feb 22, 2024 10.40 10.68 10.39 10.68 23,571 +0.32(+3.09%)
Feb 21, 2024 10.35 10.46 10.29 10.36 14,224 +0.11(+1.07%)
Feb 20, 2024 10.16 10.31 10.16 10.25 37,809 +0.10(+0.99%)
Feb 16, 2024 10.15 0 -0.10(-0.98%)
Feb 15, 2024 9.890 10.31 9.650 10.25 40,912 +0.60(+6.22%)
Feb 14, 2024 9.250 9.650 9.150 9.650 30,962 +0.42(+4.55%)
Feb 13, 2024 9.230 9.300 9.000 9.230 36,570 +0.02(+0.22%)
Feb 12, 2024 9.450 9.450 9.210 9.210 11,089 +0.02(+0.22%)
Feb 09, 2024 9.740 9.740 9.190 9.190 11,501 -0.36(-3.77%)
Feb 08, 2024 9.810 9.810 9.550 9.550 21,547 -0.21(-2.15%)
Feb 07, 2024 9.750 9.835 9.710 9.760 8,370 +0.08(+0.83%)
Feb 06, 2024 10.00 10.00 9.510 9.680 27,507 -0.27(-2.71%)
Feb 05, 2024 9.850 10.04 9.810 9.950 42,550 +0.14(+1.43%)
Feb 02, 2024 9.790 9.820 9.680 9.810 21,897 +0.07(+0.72%)
Feb 01, 2024 9.750 9.850 9.710 9.740 14,854 -0.01(-0.10%)
Jan 31, 2024 9.670 9.860 9.600 9.750 14,600 +0.10(+1.04%)
Jan 30, 2024 9.610 9.650 9.540 9.650 17,178 -0.02(-0.21%)
Jan 29, 2024 9.610 9.770 9.510 9.670 23,461 +0.11(+1.15%)
Jan 26, 2024 9.460 9.560 9.410 9.560 31,153 +0.09(+0.95%)
Jan 25, 2024 9.490 9.490 9.420 9.470 54,802 +0.10(+1.07%)
Jan 24, 2024 9.490 9.490 9.310 9.370 8,857 +0.01(+0.11%)
Jan 23, 2024 8.980 9.380 8.980 9.360 52,542 +0.37(+4.12%)
Jan 22, 2024 8.660 8.990 8.650 8.990 7,211 +0.26(+2.98%)
Jan 19, 2024 8.950 9.000 8.730 8.730 36,732 -0.16(-1.80%)
Jan 18, 2024 8.700 8.930 8.700 8.890 16,108 +0.22(+2.54%)
Jan 17, 2024 8.600 8.670 8.500 8.670 9,100 +0.07(+0.81%)
Jan 16, 2024 8.590 8.600 8.500 8.600 2,021 +0.00(+0.00%)
Jan 15, 2024 8.650 8.650 8.480 8.600 7,452 -0.05(-0.58%)
Jan 12, 2024 8.380 8.650 8.290 8.650 11,456 +0.26(+3.10%)
Jan 11, 2024 8.450 8.450 8.350 8.390 4,910 +0.08(+0.96%)
Jan 10, 2024 8.310 8.310 8.220 8.310 2,809 +0.02(+0.24%)
Jan 09, 2024 8.370 8.490 8.290 8.290 3,933 -0.08(-0.96%)
Jan 08, 2024 8.290 8.400 8.100 8.370 16,812 +0.38(+4.76%)
Jan 05, 2024 8.060 8.060 7.990 7.990 11,050 -0.05(-0.62%)
Jan 04, 2024 8.130 8.130 8.020 8.040 2,124 +0.00(+0.00%)
Jan 03, 2024 7.920 8.100 7.920 8.040 4,154 +0.07(+0.88%)
Jan 02, 2024 8.240 8.240 7.970 7.970 5,805 +0.00(+0.00%)
Dec 29, 2023 7.970 0 -0.14(-1.73%)
Dec 28, 2023 8.000 8.120 7.960 8.110 10,604 +0.01(+0.12%)
Dec 27, 2023 7.770 8.100 7.770 8.100 22,262 +0.31(+3.98%)
Dec 22, 2023 7.790 0 -0.02(-0.26%)
Dec 21, 2023 7.830 7.830 7.800 7.810 6,539 +0.06(+0.77%)
Dec 20, 2023 7.790 7.840 7.730 7.750 7,209 -0.05(-0.64%)
Dec 19, 2023 7.850 7.850 7.710 7.800 5,826 +0.00(+0.00%)
Dec 18, 2023 7.950 7.950 7.790 7.800 7,064 +0.05(+0.65%)
Dec 15, 2023 7.810 7.810 7.750 7.750 5,282 -0.05(-0.64%)
Dec 14, 2023 7.650 7.870 7.640 7.800 25,658 +0.15(+1.96%)
Dec 13, 2023 7.600 7.650 7.590 7.650 1,368 +0.05(+0.66%)
Dec 12, 2023 7.590 7.740 7.590 7.600 4,963 -0.20(-2.56%)
Dec 11, 2023 7.670 7.800 7.600 7.800 10,566 +0.20(+2.63%)
Dec 08, 2023 7.500 7.600 7.500 7.600 1,578 +0.10(+1.33%)
Dec 07, 2023 7.600 7.600 7.500 7.500 28,946 -0.01(-0.13%)
Dec 06, 2023 7.550 7.590 7.510 7.510 17,356 -0.07(-0.92%)
Dec 05, 2023 7.770 7.770 7.550 7.580 13,936 -0.12(-1.56%)
Dec 04, 2023 7.820 7.850 7.700 7.700 7,178 +0.00(+0.00%)
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.