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

(TSV: DE )

7.840 -0.060 (-0.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 28, 2020 3.640 3.700 2.990 3.250 70,238 -0.40(-10.96%)
Feb 27, 2020 3.710 3.710 3.400 3.650 15,249 -0.05(-1.35%)
Feb 26, 2020 3.500 3.700 3.470 3.700 20,796 +0.05(+1.37%)
Feb 25, 2020 3.600 3.700 3.330 3.650 14,360 -0.05(-1.35%)
Feb 24, 2020 3.700 3.700 3.650 3.700 3,383 +0.00(+0.00%)
Feb 21, 2020 3.740 3.740 3.670 3.700 10,015 +0.02(+0.54%)
Feb 20, 2020 3.800 3.800 3.680 3.680 12,194 -0.07(-1.87%)
Feb 19, 2020 3.710 3.800 3.710 3.750 2,911 +0.05(+1.35%)
Feb 18, 2020 3.750 3.800 3.700 3.700 20,226 -0.05(-1.33%)
Feb 14, 2020 3.750 3.750 3.750 0 -0.05(-1.32%)
Feb 13, 2020 3.740 3.800 3.680 3.800 10,345 +0.10(+2.70%)
Feb 12, 2020 3.700 3.700 3.700 3.700 201 +0.00(+0.00%)
Feb 11, 2020 3.810 3.810 3.700 3.700 4,829 -0.03(-0.80%)
Feb 10, 2020 3.810 3.850 3.730 3.730 2,308 +0.00(+0.00%)
Feb 07, 2020 3.820 3.830 3.730 3.730 4,522 -0.08(-2.10%)
Feb 06, 2020 3.800 3.870 3.800 3.810 3,046 +0.01(+0.26%)
Feb 05, 2020 3.820 3.830 3.800 3.800 4,753 -0.03(-0.78%)
Feb 04, 2020 3.820 3.830 3.810 3.830 8,288 +0.06(+1.59%)
Feb 03, 2020 3.840 3.840 3.760 3.770 8,078 -0.07(-1.82%)
Jan 31, 2020 3.850 3.850 3.830 3.840 18,918 +0.01(+0.26%)
Jan 30, 2020 3.840 3.850 3.830 3.830 1,388 +0.00(+0.00%)
Jan 29, 2020 3.850 3.850 3.830 3.830 3,061 -0.01(-0.26%)
Jan 28, 2020 3.840 3.840 3.840 3.840 239 +0.02(+0.66%)
Jan 27, 2020 3.820 3.820 3.810 3.815 6,184 +0.00(+0.13%)
Jan 24, 2020 3.820 3.850 3.810 3.810 15,247 -0.01(-0.26%)
Jan 23, 2020 3.820 3.820 3.820 3.820 307 -0.02(-0.52%)
Jan 22, 2020 3.830 3.840 3.810 3.840 9,246 +0.02(+0.52%)
Jan 21, 2020 3.820 3.850 3.810 3.820 2,522 +0.01(+0.26%)
Jan 20, 2020 3.810 3.810 3.800 3.810 2,867 -0.01(-0.26%)
Jan 17, 2020 3.810 3.820 3.810 3.820 3,411 +0.01(+0.26%)
Jan 16, 2020 3.760 3.850 3.760 3.810 8,065 +0.05(+1.33%)
Jan 15, 2020 3.820 3.850 3.760 3.760 18,496 -0.05(-1.31%)
Jan 14, 2020 3.800 3.810 3.800 3.810 2,122 +0.01(+0.26%)
Jan 13, 2020 3.850 3.850 3.760 3.800 15,912 -0.02(-0.52%)
Jan 10, 2020 3.820 3.850 3.810 3.820 17,341 +0.01(+0.26%)
Jan 09, 2020 3.800 3.810 3.800 3.810 3,374 -0.04(-1.04%)
Jan 08, 2020 3.800 3.850 3.800 3.850 500 +0.05(+1.32%)
Jan 07, 2020 3.800 3.810 3.800 3.800 6,833 +0.08(+2.15%)
Jan 06, 2020 3.820 3.840 3.720 3.720 2,913 +0.01(+0.27%)
Jan 03, 2020 3.820 3.820 3.710 3.710 5,838 -0.08(-2.11%)
Jan 02, 2020 3.750 3.800 3.750 3.790 9,491 +0.09(+2.43%)
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%)
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.