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

(TSV: DE )

7.590 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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, 2017 4.210 4.220 4.200 4.210 3,135 +0.00(+0.00%)
Nov 29, 2017 4.250 4.250 4.210 4.210 1,511 -0.04(-0.94%)
Nov 28, 2017 4.240 4.250 4.220 4.250 1,794 +0.04(+0.95%)
Nov 23, 2017 4.210 4.210 4.210 32 -0.04(-0.94%)
Nov 22, 2017 4.270 4.270 4.250 4.250 3,335 +0.00(+0.00%)
Nov 21, 2017 4.250 4.280 4.250 4.250 5,070 -0.03(-0.70%)
Nov 20, 2017 4.280 4.280 4.280 4.280 850 +0.01(+0.23%)
Nov 17, 2017 4.280 4.280 4.270 4.270 3,701 +0.02(+0.47%)
Nov 16, 2017 4.260 4.280 4.200 4.250 7,976 -0.05(-1.16%)
Nov 15, 2017 4.300 4.300 4.260 4.300 1,500 +0.04(+0.94%)
Nov 14, 2017 4.320 4.320 4.260 4.260 395 -0.05(-1.16%)
Nov 13, 2017 4.320 4.320 4.310 4.310 550 -0.01(-0.23%)
Nov 10, 2017 4.320 4.320 4.250 4.320 2,800 -0.02(-0.46%)
Nov 09, 2017 4.340 4.340 4.340 4.340 300 +0.00(+0.00%)
Nov 08, 2017 4.340 4.340 4.340 4.340 2,025 +0.00(+0.00%)
Nov 07, 2017 4.300 4.340 4.300 4.340 3,435 +0.08(+1.88%)
Nov 06, 2017 4.260 4.260 4.250 4.260 3,700 -0.04(-0.93%)
Nov 03, 2017 4.300 4.300 4.300 4.300 4,600 +0.00(+0.00%)
Nov 02, 2017 4.360 4.380 4.300 4.300 2,675 -0.06(-1.38%)
Nov 01, 2017 4.400 4.450 4.350 4.360 3,808 -0.30(-6.44%)
Oct 31, 2017 4.450 4.670 4.350 4.660 4,409 +0.21(+4.72%)
Oct 30, 2017 4.680 4.680 4.350 4.450 1,947 -0.05(-1.11%)
Oct 27, 2017 4.400 4.500 4.400 4.500 2,300 +0.20(+4.65%)
Oct 26, 2017 4.400 4.400 4.300 4.300 200 -0.05(-1.15%)
Oct 24, 2017 4.350 4.350 4.350 0 +0.01(+0.23%)
Oct 18, 2017 4.340 4.340 4.340 0 +0.07(+1.64%)
Oct 17, 2017 4.270 4.270 4.270 4.270 1,220 +0.00(+0.00%)
Oct 16, 2017 4.190 4.270 4.190 4.270 2,460 +0.14(+3.39%)
Oct 13, 2017 4.130 4.130 4.130 4.130 419 +0.13(+3.25%)
Oct 12, 2017 4.200 4.400 4.000 4.000 10,540 -0.15(-3.61%)
Oct 11, 2017 4.200 4.350 4.150 4.150 5,013 +0.00(+0.00%)
Oct 10, 2017 4.430 4.430 4.150 4.150 4,754 -0.20(-4.60%)
Oct 06, 2017 4.350 4.350 4.350 4.350 1,909 +0.00(+0.00%)
Oct 05, 2017 4.350 4.350 4.350 4.350 200 -0.04(-0.91%)
Oct 03, 2017 4.390 4.390 4.390 50 -0.01(-0.23%)
Oct 02, 2017 4.420 4.420 4.300 4.400 900 -0.02(-0.45%)
Sep 29, 2017 4.350 4.420 4.250 4.420 1,946 +0.07(+1.61%)
Sep 28, 2017 4.380 4.380 4.200 4.350 1,636 +0.05(+1.16%)
Sep 27, 2017 4.300 4.300 4.300 4.300 520 +0.10(+2.38%)
Sep 25, 2017 4.200 4.200 4.200 80 -0.15(-3.45%)
Sep 22, 2017 4.400 4.400 4.350 4.350 1,029 +0.05(+1.16%)
Sep 21, 2017 4.300 4.300 4.300 4.300 334 +0.00(+0.00%)
Sep 19, 2017 4.300 4.300 4.300 0 +0.00(+0.00%)
Sep 18, 2017 4.250 4.300 4.200 4.300 1,800 +0.03(+0.70%)
Sep 15, 2017 4.270 4.270 4.270 4.270 550 -0.03(-0.70%)
Sep 14, 2017 4.200 4.300 4.200 4.300 3,768 +0.10(+2.38%)
Sep 13, 2017 4.200 4.200 4.200 4.200 200 -0.08(-1.87%)
Sep 12, 2017 4.280 4.280 4.280 4.280 207 -0.01(-0.23%)
Sep 11, 2017 4.350 4.350 3.990 4.290 2,120 -0.06(-1.38%)
Sep 08, 2017 4.220 4.370 4.150 4.350 4,620 +0.13(+3.08%)
Sep 07, 2017 4.270 4.350 4.220 4.220 2,203 -0.22(-4.95%)
Sep 06, 2017 4.250 4.440 4.250 4.440 975 -0.01(-0.22%)
Sep 05, 2017 4.400 4.450 4.230 4.450 950 +0.15(+3.49%)
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.