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 (%)
Sep 28, 2018 4.420 4.420 4.300 4.300 12,898 -0.05(-1.15%)
Sep 27, 2018 4.350 4.380 4.300 4.350 7,159 -0.05(-1.14%)
Sep 26, 2018 4.280 4.400 4.210 4.400 12,352 +0.18(+4.27%)
Sep 25, 2018 4.250 4.290 4.220 4.220 6,430 -0.03(-0.71%)
Sep 24, 2018 4.220 4.300 4.220 4.250 9,645 +0.03(+0.71%)
Sep 21, 2018 4.210 4.230 4.210 4.220 1,688 +0.00(+0.00%)
Sep 20, 2018 4.220 4.220 4.220 4.220 104 +0.02(+0.48%)
Sep 19, 2018 4.320 4.320 4.200 4.200 20,500 -0.03(-0.71%)
Sep 18, 2018 4.290 4.320 4.230 4.230 9,227 -0.05(-1.17%)
Sep 17, 2018 4.290 4.290 4.280 4.280 1,650 +0.08(+1.90%)
Sep 14, 2018 4.200 4.200 4.200 4.200 1,695 -0.09(-2.10%)
Sep 13, 2018 4.280 4.290 4.280 4.290 200 +0.00(+0.00%)
Sep 12, 2018 4.290 4.290 4.290 4.290 3,014 +0.00(+0.00%)
Sep 11, 2018 4.220 4.290 4.150 4.290 9,800 +0.04(+0.94%)
Sep 10, 2018 4.300 4.300 4.200 4.250 2,439 -0.03(-0.70%)
Sep 07, 2018 4.280 4.280 4.240 4.280 1,351 +0.10(+2.39%)
Sep 06, 2018 4.230 4.240 4.180 4.180 5,168 +0.00(+0.00%)
Sep 05, 2018 4.210 4.220 4.120 4.180 5,463 -0.04(-0.95%)
Sep 04, 2018 4.210 4.220 4.150 4.220 6,352 +0.01(+0.24%)
Aug 31, 2018 4.210 4.210 4.210 0 +0.08(+1.94%)
Aug 30, 2018 4.210 4.210 4.120 4.130 19,330 -0.07(-1.67%)
Aug 29, 2018 4.200 4.200 4.200 4.200 203 +0.00(+0.00%)
Aug 28, 2018 4.240 4.250 4.200 4.200 48,457 +0.00(+0.00%)
Aug 27, 2018 4.230 4.270 4.200 4.200 9,947 -0.02(-0.47%)
Aug 24, 2018 4.250 4.330 4.220 4.220 3,981 +0.01(+0.24%)
Aug 23, 2018 4.210 4.210 4.210 4.210 406 +0.01(+0.24%)
Aug 22, 2018 4.350 4.380 4.200 4.200 24,925 -0.16(-3.67%)
Aug 21, 2018 4.350 4.360 4.350 4.360 19,633 +0.01(+0.23%)
Aug 20, 2018 4.330 4.350 4.250 4.350 13,367 +0.05(+1.16%)
Aug 17, 2018 4.280 4.300 4.250 4.300 10,491 +0.13(+3.12%)
Aug 16, 2018 4.170 4.170 4.170 4.170 559 +0.01(+0.24%)
Aug 15, 2018 4.170 4.170 4.160 4.160 1,689 -0.04(-0.95%)
Aug 13, 2018 4.200 4.200 4.200 0 +0.05(+1.20%)
Aug 10, 2018 4.150 4.150 4.150 4.150 286 +0.03(+0.73%)
Aug 09, 2018 4.200 4.200 4.120 4.120 5,220 -0.08(-1.90%)
Aug 08, 2018 4.200 4.200 4.200 4.200 400 +0.10(+2.44%)
Aug 07, 2018 4.190 4.300 4.100 4.100 4,357 -0.07(-1.68%)
Aug 03, 2018 4.170 4.170 4.170 0 +0.02(+0.48%)
Aug 02, 2018 4.190 4.190 4.150 4.150 2,494 -0.01(-0.24%)
Aug 01, 2018 4.160 4.160 4.150 4.160 4,040 +0.00(+0.00%)
Jul 31, 2018 4.240 4.240 4.160 4.160 1,711 +0.04(+0.97%)
Jul 30, 2018 4.120 4.120 4.120 4.120 283 +0.00(+0.00%)
Jul 27, 2018 4.190 4.190 4.120 4.120 7,297 +0.05(+1.23%)
Jul 26, 2018 4.120 4.150 4.070 4.070 11,155 -0.08(-1.93%)
Jul 25, 2018 4.120 4.150 4.070 4.150 16,014 +0.05(+1.22%)
Jul 24, 2018 4.080 4.120 4.080 4.100 4,495 -0.02(-0.49%)
Jul 23, 2018 4.110 4.120 4.070 4.120 14,170 +0.00(+0.00%)
Jul 20, 2018 4.090 4.120 4.030 4.120 3,998 +0.07(+1.73%)
Jul 19, 2018 4.120 4.120 4.050 4.050 3,897 -0.06(-1.46%)
Jul 17, 2018 4.110 4.110 4.110 0 -0.03(-0.72%)
Jul 16, 2018 4.160 4.160 4.100 4.140 6,105 +0.04(+0.98%)
Jul 13, 2018 4.190 4.190 4.100 4.100 4,610 -0.05(-1.20%)
Jul 12, 2018 4.120 4.150 4.120 4.150 14,800 -0.02(-0.48%)
Jul 11, 2018 4.100 4.170 4.060 4.170 8,200 +0.05(+1.21%)
Jul 10, 2018 4.110 4.120 4.110 4.120 1,200 +0.02(+0.49%)
Jul 09, 2018 4.050 4.100 4.050 4.100 12,550 +0.00(+0.00%)
Jul 06, 2018 4.110 4.110 4.100 4.100 2,334 +0.06(+1.49%)
Jul 05, 2018 4.110 4.110 4.000 4.040 7,480 -0.07(-1.70%)
Jul 04, 2018 4.120 4.120 4.110 4.110 8,786 +0.00(+0.00%)
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.