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

(TSV: DE )

7.580 -0.400 (-5.01%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 13, 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 (%)
Nov 30, 2022 5.070 5.070 5.000 5.040 4,866 -0.02(-0.40%)
Nov 29, 2022 5.070 5.080 5.040 5.060 12,049 -0.01(-0.20%)
Nov 28, 2022 5.030 5.070 5.010 5.070 25,018 +0.07(+1.40%)
Nov 25, 2022 5.020 5.030 5.000 5.000 15,130 -0.01(-0.20%)
Nov 24, 2022 4.990 5.040 4.970 5.010 33,742 +0.04(+0.80%)
Nov 23, 2022 4.980 5.000 4.970 4.970 20,732 -0.02(-0.40%)
Nov 22, 2022 4.970 4.990 4.970 4.990 5,445 +0.02(+0.40%)
Nov 21, 2022 4.980 4.980 4.970 4.970 11,771 +0.00(+0.00%)
Nov 18, 2022 4.980 4.990 4.970 4.970 4,379 -0.01(-0.20%)
Nov 17, 2022 4.970 4.980 4.970 4.980 3,328 +0.01(+0.20%)
Nov 16, 2022 4.960 4.970 4.960 4.970 1,978 +0.01(+0.20%)
Nov 15, 2022 4.960 4.980 4.940 4.960 3,541 +0.00(+0.00%)
Nov 14, 2022 4.990 4.990 4.930 4.960 9,199 -0.03(-0.60%)
Nov 11, 2022 4.970 4.990 4.970 4.990 1,700 +0.03(+0.60%)
Nov 10, 2022 4.990 5.000 4.920 4.960 17,889 -0.02(-0.40%)
Nov 09, 2022 5.000 5.010 4.970 4.980 5,724 -0.02(-0.40%)
Nov 08, 2022 5.000 5.050 4.950 5.000 26,610 +0.05(+1.01%)
Nov 07, 2022 4.830 4.960 4.830 4.950 7,811 +0.12(+2.48%)
Nov 04, 2022 4.820 4.830 4.820 4.830 10,084 +0.00(+0.00%)
Nov 03, 2022 4.860 4.890 4.810 4.830 11,865 -0.06(-1.23%)
Nov 02, 2022 4.900 4.900 4.730 4.890 6,737 -0.08(-1.61%)
Nov 01, 2022 4.810 4.970 4.810 4.970 1,024 +0.11(+2.26%)
Oct 31, 2022 4.740 4.940 4.740 4.860 4,734 -0.01(-0.21%)
Oct 28, 2022 4.900 4.900 4.850 4.870 1,110 -0.02(-0.41%)
Oct 27, 2022 4.840 4.920 4.830 4.890 4,538 +0.06(+1.24%)
Oct 26, 2022 4.730 4.830 4.700 4.830 1,265 +0.09(+1.90%)
Oct 25, 2022 4.720 4.740 4.610 4.740 12,360 -0.02(-0.42%)
Oct 24, 2022 4.800 4.820 4.720 4.760 4,692 -0.04(-0.83%)
Oct 21, 2022 5.090 5.090 4.730 4.800 6,779 -0.15(-3.03%)
Oct 20, 2022 4.950 5.000 4.810 4.950 7,005 -0.16(-3.13%)
Oct 19, 2022 5.150 5.220 5.070 5.110 9,560 -0.04(-0.78%)
Oct 18, 2022 4.930 5.160 4.930 5.150 11,783 +0.05(+0.98%)
Oct 17, 2022 5.100 5.100 4.950 5.100 6,691 -0.02(-0.39%)
Oct 14, 2022 5.170 5.220 5.120 5.120 13,942 -0.06(-1.16%)
Oct 13, 2022 4.990 5.190 4.970 5.180 6,107 +0.08(+1.57%)
Oct 12, 2022 4.850 5.140 4.810 5.100 16,647 +0.28(+5.81%)
Oct 11, 2022 4.510 4.950 4.500 4.820 12,069 +0.12(+2.55%)
Oct 07, 2022 4.700 0 -0.15(-3.09%)
Oct 06, 2022 4.860 4.900 4.720 4.850 9,895 +0.06(+1.25%)
Oct 05, 2022 4.590 4.850 4.590 4.790 25,435 +0.20(+4.36%)
Oct 04, 2022 4.400 4.590 4.350 4.590 14,092 +0.20(+4.56%)
Oct 03, 2022 4.070 4.450 4.030 4.390 16,272 +0.26(+6.30%)
Sep 30, 2022 4.230 4.230 4.110 4.130 12,121 -0.07(-1.67%)
Sep 29, 2022 4.260 4.260 4.200 4.200 15,531 -0.11(-2.55%)
Sep 28, 2022 4.200 4.320 4.200 4.310 1,748 +0.03(+0.70%)
Sep 27, 2022 4.230 4.350 4.230 4.280 4,371 +0.00(+0.00%)
Sep 26, 2022 4.240 4.340 4.240 4.280 7,797 -0.01(-0.23%)
Sep 23, 2022 4.350 4.400 4.290 4.290 19,401 -0.06(-1.38%)
Sep 22, 2022 4.440 4.450 4.350 4.350 2,751 -0.18(-3.97%)
Sep 21, 2022 4.510 4.530 4.510 4.530 542 +0.02(+0.44%)
Sep 20, 2022 4.510 4.550 4.510 4.510 1,718 +0.06(+1.35%)
Sep 19, 2022 4.690 4.690 4.450 4.450 5,069 -0.24(-5.12%)
Sep 16, 2022 4.510 4.700 4.480 4.690 3,517 +0.05(+1.08%)
Sep 15, 2022 4.650 4.650 4.640 4.640 563 +0.00(+0.00%)
Sep 14, 2022 4.540 4.640 4.350 4.640 14,013 -0.01(-0.22%)
Sep 13, 2022 4.750 4.750 4.540 4.650 8,883 +0.03(+0.65%)
Sep 12, 2022 4.500 4.620 4.500 4.620 6,864 +0.05(+1.09%)
Sep 09, 2022 4.500 4.570 4.500 4.570 289 +0.00(+0.00%)
Sep 08, 2022 4.490 4.570 4.490 4.570 746 +0.00(+0.00%)
Sep 07, 2022 4.490 4.570 4.470 4.570 11,228 +0.07(+1.56%)
Sep 06, 2022 4.480 4.540 4.480 4.500 8,958 +0.06(+1.35%)
Sep 02, 2022 4.440 0 +0.05(+1.14%)
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.