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, 2019 3.700 3.700 3.700 0 -0.02(-0.54%)
Dec 30, 2019 3.750 3.750 3.720 3.720 713 +0.02(+0.54%)
Dec 27, 2019 3.640 3.750 3.640 3.700 30,185 +0.03(+0.82%)
Dec 24, 2019 3.670 3.670 3.670 0 +0.03(+0.82%)
Dec 23, 2019 3.670 3.670 3.640 3.640 4,304 -0.04(-1.09%)
Dec 20, 2019 3.740 3.750 3.610 3.680 7,626 -0.02(-0.54%)
Dec 19, 2019 3.680 3.700 3.610 3.700 7,357 +0.10(+2.78%)
Dec 18, 2019 3.630 3.700 3.580 3.600 9,466 -0.06(-1.64%)
Dec 17, 2019 3.700 3.700 3.660 3.660 5,013 -0.04(-1.08%)
Dec 16, 2019 3.640 3.700 3.600 3.700 3,765 +0.05(+1.37%)
Dec 13, 2019 3.700 3.720 3.500 3.650 10,325 -0.03(-0.82%)
Dec 12, 2019 3.620 3.700 3.570 3.680 9,956 +0.06(+1.66%)
Dec 11, 2019 3.680 3.720 3.600 3.620 15,388 -0.05(-1.36%)
Dec 10, 2019 3.750 3.750 3.670 3.670 3,281 -0.08(-2.13%)
Dec 09, 2019 3.670 3.750 3.670 3.750 7,913 +0.07(+1.90%)
Dec 06, 2019 3.710 3.710 3.670 3.680 10,168 -0.03(-0.81%)
Dec 05, 2019 3.720 3.720 3.710 3.710 1,090 -0.03(-0.80%)
Dec 04, 2019 3.730 3.750 3.710 3.740 7,949 -0.03(-0.80%)
Dec 03, 2019 3.770 3.770 3.700 3.770 2,792 -0.01(-0.26%)
Dec 02, 2019 3.750 3.780 3.710 3.780 7,085 +0.00(+0.00%)
Nov 29, 2019 3.750 3.800 3.700 3.780 5,709 +0.03(+0.80%)
Nov 28, 2019 3.770 3.770 3.750 3.750 4,826 -0.03(-0.79%)
Nov 27, 2019 3.780 3.780 3.770 3.780 5,298 +0.03(+0.80%)
Nov 26, 2019 3.820 3.830 3.720 3.750 6,065 +0.03(+0.81%)
Nov 25, 2019 3.720 3.820 3.720 3.720 5,465 +0.02(+0.54%)
Nov 22, 2019 3.830 3.830 3.700 3.700 6,179 -0.13(-3.39%)
Nov 21, 2019 3.850 3.870 3.830 3.830 14,311 -0.03(-0.78%)
Nov 20, 2019 3.880 3.880 3.860 3.860 7,554 +0.02(+0.52%)
Nov 19, 2019 3.870 3.940 3.830 3.840 11,496 -0.03(-0.78%)
Nov 18, 2019 3.850 3.890 3.820 3.870 8,268 +0.02(+0.52%)
Nov 15, 2019 3.870 3.890 3.850 3.850 12,632 +0.01(+0.26%)
Nov 14, 2019 3.850 3.850 3.840 3.840 3,117 -0.01(-0.26%)
Nov 13, 2019 3.860 3.860 3.850 3.850 1,450 -0.01(-0.26%)
Nov 12, 2019 3.880 3.890 3.850 3.860 1,794 +0.01(+0.26%)
Nov 11, 2019 3.880 3.880 3.850 3.850 3,664 -0.03(-0.77%)
Nov 08, 2019 3.850 3.880 3.850 3.880 3,611 +0.03(+0.78%)
Nov 07, 2019 3.860 3.880 3.810 3.850 5,454 +0.03(+0.79%)
Nov 06, 2019 3.870 3.880 3.820 3.820 10,189 -0.05(-1.29%)
Nov 05, 2019 3.810 3.870 3.800 3.870 25,488 +0.03(+0.78%)
Nov 04, 2019 3.850 3.850 3.840 3.840 3,571 -0.01(-0.26%)
Nov 01, 2019 3.870 3.870 3.810 3.850 4,417 +0.03(+0.79%)
Oct 31, 2019 3.860 3.860 3.820 3.820 4,797 -0.05(-1.29%)
Oct 30, 2019 3.850 3.880 3.850 3.870 9,350 +0.02(+0.52%)
Oct 29, 2019 3.810 3.850 3.770 3.850 10,144 +0.04(+1.05%)
Oct 28, 2019 3.850 3.850 3.780 3.810 1,667 -0.04(-1.04%)
Oct 25, 2019 3.850 3.850 3.850 3.850 398 +0.00(+0.00%)
Oct 24, 2019 3.850 3.850 3.840 3.850 3,084 +0.03(+0.79%)
Oct 23, 2019 3.850 3.880 3.820 3.820 6,060 -0.03(-0.78%)
Oct 22, 2019 3.850 3.850 3.780 3.850 2,145 +0.07(+1.85%)
Oct 21, 2019 3.800 3.880 3.770 3.780 5,065 -0.04(-1.05%)
Oct 18, 2019 3.800 3.820 3.800 3.820 4,295 +0.05(+1.33%)
Oct 17, 2019 3.770 3.800 3.770 3.770 5,786 +0.02(+0.53%)
Oct 16, 2019 3.750 3.750 3.720 3.750 6,781 -0.13(-3.35%)
Oct 15, 2019 3.860 3.880 3.860 3.880 8,705 +0.02(+0.52%)
Oct 11, 2019 3.860 3.860 3.860 0 +0.07(+1.85%)
Oct 10, 2019 3.840 3.850 3.790 3.790 1,748 -0.04(-1.04%)
Oct 09, 2019 3.850 3.850 3.810 3.830 11,008 -0.02(-0.52%)
Oct 08, 2019 3.770 3.850 3.750 3.850 15,003 +0.10(+2.67%)
Oct 07, 2019 3.800 3.800 3.720 3.750 11,773 -0.07(-1.83%)
Oct 04, 2019 3.820 3.820 3.820 3.820 200 +0.02(+0.53%)
Oct 03, 2019 3.800 3.800 3.800 3.800 1,235 +0.02(+0.53%)
Oct 02, 2019 3.770 3.780 3.770 3.780 5,137 +0.03(+0.80%)
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.