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

(TSV: DE )

8.380 -1.370 (-14.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Feb 28, 2017 3.740 3.740 3.720 3.740 5,460 +0.14(+3.89%)
Feb 27, 2017 3.700 3.750 3.600 3.600 6,125 -0.05(-1.37%)
Feb 24, 2017 3.600 3.650 3.600 3.650 3,310 +0.07(+1.96%)
Feb 23, 2017 3.510 3.750 3.400 3.580 27,294 -0.02(-0.56%)
Feb 22, 2017 3.300 3.750 3.300 3.600 17,500 +0.37(+11.46%)
Feb 21, 2017 3.300 3.300 3.230 3.230 3,586 -0.07(-2.12%)
Feb 17, 2017 3.300 3.300 3.300 0 +0.00(+0.00%)
Feb 16, 2017 3.300 3.300 3.300 3.300 2,600 -0.03(-0.90%)
Feb 14, 2017 3.330 3.330 3.330 0 +0.04(+1.22%)
Feb 13, 2017 3.290 3.290 3.290 3.290 1,279 +0.00(+0.00%)
Feb 10, 2017 3.290 3.290 3.290 3.290 900 +0.02(+0.61%)
Feb 09, 2017 3.220 3.270 3.220 3.270 4,103 +0.00(+0.00%)
Feb 08, 2017 3.240 3.270 3.240 3.270 4,600 +0.00(+0.00%)
Feb 07, 2017 3.300 3.300 3.270 3.270 6,255 -0.03(-0.91%)
Feb 06, 2017 3.290 3.330 3.290 3.300 2,110 +0.01(+0.30%)
Feb 03, 2017 3.240 3.290 3.240 3.290 5,100 +0.08(+2.49%)
Feb 02, 2017 3.210 3.210 3.210 3.210 2,000 +0.01(+0.31%)
Jan 31, 2017 3.200 3.200 3.200 0 -0.06(-1.84%)
Jan 27, 2017 3.260 3.260 3.260 0 -0.02(-0.61%)
Jan 26, 2017 3.280 3.330 3.280 3.280 1,700 +0.00(+0.00%)
Jan 25, 2017 3.300 3.300 3.260 3.280 8,215 -0.05(-1.50%)
Jan 24, 2017 3.300 3.330 3.300 3.330 1,100 +0.09(+2.78%)
Jan 23, 2017 3.210 3.240 3.210 3.240 1,500 +0.01(+0.31%)
Jan 19, 2017 3.230 3.230 3.230 0 -0.02(-0.62%)
Jan 18, 2017 3.250 3.250 3.240 3.250 14,600 +0.01(+0.31%)
Jan 17, 2017 3.210 3.310 3.210 3.240 700 -0.01(-0.31%)
Jan 16, 2017 3.300 3.330 3.250 3.250 11,820 -0.01(-0.31%)
Jan 13, 2017 3.290 3.300 3.260 3.260 2,580 +0.01(+0.31%)
Jan 11, 2017 3.250 3.250 3.250 0 +0.05(+1.56%)
Jan 10, 2017 3.200 3.200 3.200 3.200 1,200 -0.05(-1.54%)
Jan 09, 2017 3.170 3.250 3.150 3.250 6,600 +0.05(+1.56%)
Jan 06, 2017 3.200 3.200 3.200 3.200 3,200 +0.00(+0.00%)
Jan 05, 2017 3.240 3.270 3.200 3.200 4,800 +0.00(+0.00%)
Jan 04, 2017 3.200 3.200 3.200 3.200 1,040 -0.05(-1.54%)
Jan 03, 2017 3.250 3.250 3.200 3.250 3,019 +0.11(+3.50%)
Dec 30, 2016 3.140 3.140 3.140 0 -0.21(-6.27%)
Dec 28, 2016 3.350 3.350 3.350 0 +0.13(+4.04%)
Dec 23, 2016 3.220 3.220 3.220 0 -0.06(-1.83%)
Dec 22, 2016 3.200 3.280 3.200 3.280 3,875 +0.00(+0.00%)
Dec 21, 2016 3.280 3.280 3.270 3.280 1,495 +0.03(+0.92%)
Dec 20, 2016 3.250 3.250 3.250 3.250 1,130 +0.06(+1.88%)
Dec 19, 2016 3.290 3.290 3.150 3.190 7,002 -0.10(-3.04%)
Dec 16, 2016 3.290 3.360 3.290 3.290 900 +0.01(+0.30%)
Dec 14, 2016 3.280 3.280 3.280 10 -0.11(-3.24%)
Dec 13, 2016 3.280 3.390 3.280 3.390 1,080 -0.02(-0.59%)
Dec 12, 2016 3.280 3.410 3.280 3.410 675 -0.03(-0.87%)
Dec 09, 2016 3.260 3.440 3.260 3.440 700 +0.19(+5.85%)
Dec 08, 2016 3.250 3.250 3.250 3.250 500 -0.15(-4.41%)
Dec 07, 2016 3.250 3.410 3.250 3.400 2,280 +0.24(+7.59%)
Dec 06, 2016 3.200 3.200 3.160 3.160 1,245 -0.09(-2.77%)
Dec 05, 2016 3.200 3.250 3.200 3.250 630 +0.05(+1.56%)
Dec 02, 2016 3.200 3.200 3.200 3.200 200 -0.02(-0.62%)
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.