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 29, 2020 1.330 1.400 1.300 1.400 121,106 +0.08(+6.06%)
May 28, 2020 1.300 1.320 1.230 1.320 19,236 +0.03(+2.33%)
May 27, 2020 1.280 1.300 1.220 1.290 31,942 +0.08(+6.61%)
May 26, 2020 1.290 1.340 1.200 1.210 66,850 -0.09(-6.92%)
May 25, 2020 1.290 1.350 1.210 1.300 22,272 +0.05(+4.00%)
May 22, 2020 1.290 1.290 1.250 1.250 11,501 -0.03(-2.34%)
May 21, 2020 1.340 1.360 1.250 1.280 16,925 -0.08(-5.88%)
May 20, 2020 1.190 1.480 1.190 1.360 75,745 +0.19(+16.24%)
May 19, 2020 1.250 1.280 1.160 1.170 22,718 -0.03(-2.50%)
May 15, 2020 1.200 1.200 1.200 0 +0.02(+1.69%)
May 14, 2020 1.180 1.260 1.150 1.180 48,994 +0.01(+0.85%)
May 13, 2020 1.280 1.290 1.170 1.170 12,019 -0.10(-7.87%)
May 12, 2020 1.260 1.300 1.250 1.270 31,150 -0.02(-1.55%)
May 11, 2020 1.310 1.310 1.270 1.290 11,484 -0.01(-0.77%)
May 08, 2020 1.330 1.330 1.270 1.300 23,894 -0.05(-3.70%)
May 07, 2020 1.380 1.380 1.350 1.350 9,929 -0.06(-4.26%)
May 06, 2020 1.370 1.410 1.370 1.410 11,036 +0.06(+4.44%)
May 05, 2020 1.390 1.390 1.350 1.350 21,798 -0.03(-2.17%)
May 04, 2020 1.340 1.380 1.340 1.380 16,836 -0.06(-4.17%)
May 01, 2020 1.480 1.480 1.340 1.440 15,787 -0.01(-0.69%)
Apr 30, 2020 1.540 1.540 1.450 1.450 30,352 -0.08(-5.23%)
Apr 29, 2020 1.400 1.530 1.330 1.530 29,867 +0.19(+14.18%)
Apr 28, 2020 1.300 1.360 1.290 1.340 36,357 +0.04(+3.08%)
Apr 27, 2020 1.340 1.340 1.300 1.300 26,754 +0.00(+0.00%)
Apr 24, 2020 1.370 1.370 1.300 1.300 26,858 -0.02(-1.52%)
Apr 23, 2020 1.310 1.390 1.300 1.320 54,884 -0.03(-2.22%)
Apr 22, 2020 1.350 1.360 1.250 1.350 82,351 -0.05(-3.57%)
Apr 21, 2020 1.500 1.500 1.400 1.400 31,863 -0.10(-6.67%)
Apr 20, 2020 1.450 1.600 1.410 1.500 14,216 +0.06(+4.17%)
Apr 17, 2020 1.550 1.550 1.360 1.440 21,670 -0.06(-4.00%)
Apr 16, 2020 1.550 1.750 1.500 1.500 11,060 -0.05(-3.23%)
Apr 15, 2020 1.450 1.550 1.380 1.550 24,100 +0.05(+3.33%)
Apr 14, 2020 1.500 1.590 1.500 1.500 3,668 +0.00(+0.00%)
Apr 13, 2020 1.560 1.700 1.400 1.500 12,747 -0.06(-3.85%)
Apr 09, 2020 1.560 1.560 1.560 0 +0.16(+11.43%)
Apr 08, 2020 1.450 1.500 1.400 1.400 21,338 -0.05(-3.45%)
Apr 07, 2020 1.550 1.550 1.400 1.450 4,445 -0.05(-3.33%)
Apr 06, 2020 1.430 1.500 1.200 1.500 34,370 +0.01(+0.67%)
Apr 03, 2020 1.450 1.500 1.300 1.490 7,724 +0.00(+0.00%)
Apr 02, 2020 1.600 1.600 1.400 1.490 15,411 -0.26(-14.86%)
Apr 01, 2020 1.400 1.800 1.260 1.750 45,903 -0.23(-11.62%)
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%)
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.