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 (%)
Mar 31, 2020 2.050 2.090 1.910 1.980 5,077 -0.06(-2.94%)
Mar 30, 2020 2.300 2.300 1.810 2.040 10,303 -0.29(-12.45%)
Mar 27, 2020 2.010 2.330 1.850 2.330 6,079 +0.13(+5.91%)
Mar 26, 2020 1.910 2.330 1.910 2.200 11,002 +0.01(+0.46%)
Mar 25, 2020 2.250 2.250 2.190 2.190 3,267 +0.21(+10.61%)
Mar 24, 2020 1.810 2.000 1.750 1.980 7,325 +0.08(+4.21%)
Mar 23, 2020 2.270 2.270 1.850 1.900 2,784 +0.12(+6.74%)
Mar 20, 2020 1.700 2.010 1.360 1.780 22,925 +0.03(+1.71%)
Mar 19, 2020 2.400 2.400 1.750 1.750 17,469 -0.45(-20.45%)
Mar 18, 2020 3.240 3.240 2.190 2.200 7,215 -0.70(-24.14%)
Mar 17, 2020 2.500 2.900 2.500 2.900 7,383 +0.30(+11.54%)
Mar 16, 2020 2.790 2.790 2.520 2.600 3,970 +0.10(+4.00%)
Mar 13, 2020 2.800 2.800 2.500 2.500 12,205 -0.28(-10.07%)
Mar 12, 2020 3.000 3.000 2.760 2.780 14,741 -0.32(-10.32%)
Mar 11, 2020 3.000 3.100 2.950 3.100 14,980 -0.10(-3.13%)
Mar 10, 2020 3.410 3.410 3.130 3.200 7,993 -0.25(-7.25%)
Mar 09, 2020 3.000 3.450 2.950 3.450 16,944 +0.40(+13.11%)
Mar 06, 2020 3.300 3.300 3.050 3.050 15,908 -0.22(-6.73%)
Mar 05, 2020 3.270 3.350 3.260 3.270 4,648 -0.13(-3.82%)
Mar 04, 2020 3.440 3.520 3.200 3.400 6,767 +0.24(+7.59%)
Mar 03, 2020 3.360 3.560 3.150 3.160 18,037 -0.20(-5.95%)
Mar 02, 2020 3.200 3.500 3.200 3.360 17,298 +0.11(+3.38%)
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%)
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.