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 (%)
Jul 31, 2017 4.250 4.250 4.250 4.250 2,035 +0.01(+0.24%)
Jul 28, 2017 4.240 4.240 4.240 4.240 1,125 +0.00(+0.00%)
Jul 27, 2017 4.240 4.240 4.240 4.240 1,337 +0.00(+0.00%)
Jul 26, 2017 4.120 4.280 4.100 4.240 5,863 +0.04(+0.95%)
Jul 25, 2017 4.200 4.200 4.200 4.200 152 +0.00(+0.00%)
Jul 24, 2017 4.110 4.200 4.110 4.200 2,323 +0.10(+2.44%)
Jul 21, 2017 4.100 4.110 4.100 4.100 2,211 -0.08(-1.91%)
Jul 20, 2017 4.210 4.240 4.180 4.180 975 +0.00(+0.00%)
Jul 19, 2017 4.180 4.180 4.180 4.180 300 -0.02(-0.48%)
Jul 17, 2017 4.200 4.200 4.200 91 -0.01(-0.24%)
Jul 13, 2017 4.210 4.210 4.210 0 -0.06(-1.41%)
Jul 12, 2017 4.270 4.270 4.270 4.270 311 -0.01(-0.23%)
Jul 11, 2017 4.000 4.280 4.000 4.280 2,750 +0.28(+7.00%)
Jul 10, 2017 4.170 4.180 4.000 4.000 7,072 -0.18(-4.31%)
Jul 07, 2017 4.210 4.210 4.180 4.180 3,985 -0.16(-3.69%)
Jul 06, 2017 4.210 4.340 4.200 4.340 2,550 -0.01(-0.23%)
Jul 04, 2017 4.350 4.350 4.350 120 +0.13(+3.08%)
Jul 03, 2017 4.220 4.220 4.220 4.220 0 +0.00(+0.00%)
Jun 30, 2017 4.220 4.220 4.220 4.220 111 +0.00(+0.00%)
Jun 29, 2017 4.240 4.300 4.220 4.220 1,100 -0.20(-4.52%)
Jun 28, 2017 4.420 4.420 4.420 4.420 150 +0.00(+0.00%)
Jun 27, 2017 4.400 4.420 4.400 4.420 2,146 +0.02(+0.45%)
Jun 26, 2017 4.430 4.430 4.400 4.400 2,480 +0.20(+4.76%)
Jun 23, 2017 4.350 4.420 4.200 4.200 6,825 -0.15(-3.45%)
Jun 22, 2017 4.350 4.350 4.350 4.350 505 +0.00(+0.00%)
Jun 21, 2017 4.350 4.350 4.350 4.350 2,100 -0.08(-1.81%)
Jun 20, 2017 4.330 4.430 4.330 4.430 650 +0.13(+3.02%)
Jun 19, 2017 4.300 4.300 4.300 4.300 1,108 +0.02(+0.47%)
Jun 16, 2017 4.280 4.280 4.280 4.280 100 +0.18(+4.39%)
Jun 14, 2017 4.100 4.100 4.100 0 -0.02(-0.49%)
Jun 13, 2017 4.250 4.260 4.120 4.120 5,700 -0.13(-3.06%)
Jun 12, 2017 4.250 4.250 4.250 4.250 780 -0.15(-3.41%)
Jun 09, 2017 4.400 4.400 4.400 4.400 1,003 +0.20(+4.76%)
Jun 08, 2017 4.250 4.250 4.200 4.200 1,000 -0.20(-4.55%)
Jun 07, 2017 4.400 4.400 4.180 4.400 500 -0.04(-0.90%)
Jun 02, 2017 4.440 4.440 4.440 30 +0.24(+5.71%)
Jun 01, 2017 4.250 4.250 4.200 4.200 921 +0.08(+1.94%)
May 30, 2017 4.120 4.120 4.120 0 -0.26(-5.94%)
May 29, 2017 4.380 4.380 4.380 4.380 1,150 +0.00(+0.00%)
May 26, 2017 4.380 4.380 4.380 4.380 353 +0.03(+0.69%)
May 25, 2017 4.220 4.410 4.220 4.350 9,235 +0.15(+3.57%)
May 24, 2017 4.390 4.390 4.200 4.200 722 -0.19(-4.33%)
May 23, 2017 4.200 4.390 4.200 4.390 1,189 +0.19(+4.52%)
May 19, 2017 4.200 4.200 4.200 4.200 2,300 -0.10(-2.33%)
May 18, 2017 4.200 4.300 4.200 4.300 2,347 +0.00(+0.00%)
May 17, 2017 4.300 4.300 4.300 4.300 200 +0.00(+0.00%)
May 16, 2017 4.290 4.300 4.250 4.300 988 +0.05(+1.18%)
May 15, 2017 4.000 4.250 4.000 4.250 4,007 +0.20(+4.94%)
May 12, 2017 4.050 4.050 4.050 4.050 163 -0.02(-0.49%)
May 11, 2017 4.050 4.070 4.050 4.070 318 +0.07(+1.75%)
May 10, 2017 4.000 4.000 4.000 4.000 175 +0.00(+0.00%)
May 09, 2017 4.000 4.000 4.000 4.000 900 +0.00(+0.00%)
May 08, 2017 4.000 4.000 4.000 4.000 1,122 -0.23(-5.44%)
May 05, 2017 4.250 4.250 4.230 4.230 2,000 -0.02(-0.47%)
May 04, 2017 4.250 4.250 4.250 4.250 159 +0.25(+6.25%)
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.