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 (%)
Mar 31, 2016 3.100 3.100 3.100 0 +0.05(+1.64%)
Mar 28, 2016 3.050 3.050 3.050 0 -0.14(-4.39%)
Mar 22, 2016 3.190 3.190 3.190 0 -0.01(-0.31%)
Mar 21, 2016 3.400 3.400 3.200 3.200 3,150 +0.05(+1.59%)
Mar 18, 2016 3.170 3.200 3.150 3.150 4,100 +0.00(+0.00%)
Mar 16, 2016 3.150 3.150 3.150 7 -0.24(-7.08%)
Mar 14, 2016 3.390 3.390 3.390 3 +0.04(+1.19%)
Mar 10, 2016 3.350 3.350 3.350 0 +0.35(+11.67%)
Mar 09, 2016 3.200 3.500 2.800 3.000 45,802 -0.25(-7.69%)
Mar 08, 2016 3.200 3.250 3.200 3.250 3,100 -0.07(-2.11%)
Mar 03, 2016 3.320 3.320 3.320 0 -0.18(-5.14%)
Mar 02, 2016 3.480 3.500 3.480 3.500 1,000 +0.20(+6.06%)
Mar 01, 2016 3.320 3.320 3.300 3.300 710 -0.20(-5.71%)
Feb 29, 2016 3.500 3.500 3.500 3.500 200 +0.20(+6.06%)
Feb 26, 2016 3.300 3.300 3.300 3.300 400 -0.15(-4.35%)
Feb 24, 2016 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 23, 2016 3.450 3.450 3.450 3.450 700 +0.00(+0.00%)
Feb 22, 2016 3.450 3.450 3.450 3.450 830 +0.25(+7.81%)
Feb 19, 2016 3.200 3.200 3.200 3.200 2,600 -0.25(-7.25%)
Feb 18, 2016 3.440 3.450 3.440 3.450 900 +0.25(+7.81%)
Feb 17, 2016 3.400 3.400 3.200 3.200 600 -0.25(-7.25%)
Feb 16, 2016 3.350 3.450 3.330 3.450 3,603 +0.10(+2.99%)
Feb 12, 2016 3.350 3.350 3.350 0 -0.20(-5.63%)
Feb 10, 2016 3.550 3.550 3.550 0 +0.30(+9.23%)
Feb 09, 2016 3.260 3.260 3.250 3.250 2,190 -0.15(-4.41%)
Feb 08, 2016 3.300 3.400 3.300 3.400 10,025 +0.04(+1.19%)
Feb 05, 2016 3.360 3.360 3.360 3.360 6,000 -0.09(-2.61%)
Feb 04, 2016 3.450 3.450 3.450 3.450 500 +0.00(+0.00%)
Feb 03, 2016 3.450 3.450 3.450 3.450 1,505 +0.09(+2.68%)
Feb 02, 2016 3.420 3.420 3.360 3.360 2,500 -0.14(-4.00%)
Feb 01, 2016 3.500 3.500 3.500 3.500 100 -0.02(-0.57%)
Jan 29, 2016 3.520 3.520 3.520 3.520 1,000 +0.02(+0.57%)
Jan 28, 2016 3.500 3.520 3.500 3.500 2,400 -0.15(-4.11%)
Jan 27, 2016 3.540 3.650 3.530 3.650 3,710 +0.00(+0.00%)
Jan 26, 2016 3.500 3.650 3.500 3.650 1,402 +0.15(+4.29%)
Jan 25, 2016 3.450 3.500 3.450 3.500 1,800 +0.10(+2.94%)
Jan 22, 2016 3.360 3.400 3.360 3.400 2,600 +0.00(+0.00%)
Jan 21, 2016 3.400 3.400 3.400 3.400 1,000 -0.05(-1.45%)
Jan 20, 2016 3.650 3.650 3.450 3.450 1,800 -0.33(-8.73%)
Jan 18, 2016 3.780 3.780 3.780 10 +0.28(+8.00%)
Jan 15, 2016 3.500 3.500 3.500 3.500 682 +0.10(+2.94%)
Jan 14, 2016 3.400 3.400 3.360 3.400 3,200 +0.00(+0.00%)
Jan 13, 2016 3.400 3.400 3.400 3.400 503 +0.00(+0.00%)
Jan 12, 2016 3.330 3.400 3.330 3.400 1,000 -0.20(-5.56%)
Jan 11, 2016 3.610 3.610 3.600 3.600 283 +0.30(+9.09%)
Jan 08, 2016 3.400 3.630 3.300 3.300 4,700 -0.20(-5.71%)
Jan 07, 2016 3.500 3.500 3.500 3.500 120 -0.10(-2.78%)
Jan 06, 2016 3.600 3.600 3.600 3.600 500 +0.01(+0.28%)
Dec 31, 2015 3.590 3.590 3.590 0 +0.04(+1.13%)
Dec 21, 2015 3.550 3.550 3.550 0 +0.00(+0.00%)
Dec 18, 2015 3.560 3.560 3.540 3.550 900 +0.30(+9.23%)
Dec 17, 2015 3.270 3.350 3.160 3.250 2,700 -0.32(-8.96%)
Dec 16, 2015 3.590 3.590 3.570 3.570 2,115 +0.27(+8.18%)
Dec 15, 2015 3.550 3.550 3.300 3.300 5,142 -0.15(-4.35%)
Dec 09, 2015 3.450 3.450 3.450 0 -0.15(-4.17%)
Dec 07, 2015 3.600 3.600 3.600 0 +0.10(+2.86%)
Dec 04, 2015 3.450 3.500 3.450 3.500 1,817 -0.10(-2.78%)
Dec 03, 2015 3.600 3.600 3.600 3.600 1,000 +0.15(+4.35%)
Dec 02, 2015 3.550 3.550 3.450 3.450 200 -0.06(-1.71%)
Dec 01, 2015 3.510 3.510 3.510 3.510 300 +0.00(+0.00%)
Nov 30, 2015 3.550 3.550 3.510 3.510 500 +0.01(+0.29%)
Nov 26, 2015 3.500 3.500 3.500 0 +0.00(+0.00%)
Nov 25, 2015 3.650 3.650 3.500 3.500 2,350 -0.30(-7.89%)
Nov 24, 2015 3.800 3.800 3.800 3.800 100 +0.30(+8.57%)
Nov 23, 2015 3.500 3.500 3.500 3.500 465 -0.10(-2.78%)
Nov 20, 2015 3.550 3.600 3.550 3.600 1,300 -0.06(-1.64%)
Nov 19, 2015 3.550 3.740 3.550 3.660 4,610 +0.16(+4.57%)
Nov 18, 2015 3.330 3.500 3.330 3.500 990 -0.10(-2.78%)
Nov 16, 2015 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 13, 2015 3.690 3.690 3.600 3.600 1,600 -0.08(-2.17%)
Nov 12, 2015 3.690 3.690 3.550 3.680 0 +0.18(+5.14%)
Nov 11, 2015 3.500 3.500 3.500 3.500 1,100 +0.00(+0.00%)
Nov 10, 2015 3.740 3.740 3.500 3.500 1,200 -0.05(-1.41%)
Nov 09, 2015 3.740 3.740 3.510 3.550 4,923 -0.04(-1.11%)
Nov 06, 2015 3.790 3.790 3.500 3.590 3,900 +0.09(+2.57%)
Nov 03, 2015 3.500 3.500 3.500 0 +0.01(+0.29%)
Nov 02, 2015 3.800 3.800 3.490 3.490 2,880 -0.06(-1.69%)
Oct 30, 2015 3.550 3.550 3.550 3.550 2,400 +0.05(+1.43%)
Oct 29, 2015 3.500 3.500 3.500 3.500 1,700 -0.10(-2.78%)
Oct 28, 2015 3.450 3.600 3.300 3.600 1,000 +0.05(+1.41%)
Oct 27, 2015 3.550 3.550 3.550 3.550 1,200 -0.05(-1.39%)
Oct 26, 2015 3.650 3.670 3.510 3.600 5,700 +0.01(+0.28%)
Oct 23, 2015 3.640 3.650 3.500 3.590 12,897 -0.06(-1.64%)
Oct 22, 2015 3.400 3.790 3.400 3.650 14,339 +0.40(+12.31%)
Oct 21, 2015 3.200 3.390 3.200 3.250 1,670 +0.15(+4.84%)
Oct 20, 2015 3.090 3.200 3.090 3.100 4,700 +0.00(+0.00%)
Oct 19, 2015 3.100 3.100 3.100 3.100 4,607 +0.04(+1.31%)
Oct 16, 2015 3.060 0 +0.00(+0.00%)
Oct 15, 2015 3.370 3.370 2.910 3.060 22,441 -0.01(-0.33%)
Oct 13, 2015 3.070 3.070 3.070 50 -0.18(-5.54%)
Oct 09, 2015 3.250 3.250 3.250 0 +0.14(+4.50%)
Oct 08, 2015 3.140 3.140 3.110 3.110 800 -0.10(-3.12%)
Oct 07, 2015 3.100 3.350 3.100 3.210 3,220 +0.15(+4.90%)
Oct 06, 2015 3.480 3.480 3.020 3.060 8,800 -0.43(-12.32%)
Oct 05, 2015 3.670 3.740 3.150 3.490 7,200 +0.00(+0.00%)
Oct 02, 2015 3.050 3.490 3.050 3.490 835 +0.45(+14.80%)
Oct 01, 2015 3.700 3.700 3.040 3.040 15,085 -0.86(-22.05%)
Sep 30, 2015 3.900 3.900 3.700 3.900 4,342 -0.20(-4.88%)
Sep 29, 2015 3.750 4.160 3.750 4.100 1,710 +0.30(+7.89%)
Sep 28, 2015 4.160 4.170 3.610 3.800 24,440 -0.45(-10.59%)
Sep 25, 2015 3.800 4.380 3.300 4.250 13,900 +1.10(+34.92%)
Sep 24, 2015 3.120 3.650 3.100 3.150 26,850 +0.03(+0.96%)
Sep 23, 2015 2.910 3.140 2.910 3.120 10,867 +0.21(+7.22%)
Sep 22, 2015 2.840 2.910 2.840 2.910 1,600 +0.06(+2.11%)
Sep 21, 2015 2.630 2.870 2.600 2.850 2,250 -0.11(-3.72%)
Sep 17, 2015 2.960 2.960 2.960 0 +0.21(+7.64%)
Sep 14, 2015 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 11, 2015 2.750 2.750 2.750 2.750 905 -0.25(-8.33%)
Sep 10, 2015 2.750 3.000 2.750 3.000 1,750 +0.30(+11.11%)
Sep 09, 2015 2.450 2.700 2.450 2.700 2,800 +0.25(+10.20%)
Sep 08, 2015 2.600 2.600 2.450 2.450 4,000 -0.17(-6.49%)
Sep 04, 2015 2.620 2.620 2.620 0 +0.12(+4.80%)
Sep 03, 2015 2.420 2.600 2.400 2.500 13,448 -0.12(-4.58%)
Sep 02, 2015 2.400 2.620 2.400 2.620 5,200 +0.12(+4.80%)
Sep 01, 2015 2.620 2.620 2.500 2.500 22,500 -0.25(-9.09%)
Aug 28, 2015 2.750 2.750 2.750 75 +0.14(+5.36%)
Aug 27, 2015 2.750 2.750 2.610 2.610 10,100 -0.14(-5.09%)
Aug 26, 2015 2.750 2.750 2.750 2.750 7,600 +0.15(+5.77%)
Aug 20, 2015 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 19, 2015 2.600 2.600 2.600 2.600 1,000 +0.00(+0.00%)
Aug 18, 2015 2.550 2.600 2.550 2.600 862 +0.10(+4.00%)
Aug 13, 2015 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 10, 2015 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 06, 2015 2.500 2.500 2.500 0 -0.05(-1.96%)
Jul 31, 2015 2.550 2.550 2.550 0 +0.05(+2.00%)
Jul 29, 2015 2.500 2.500 2.500 40 -0.10(-3.85%)
Jul 28, 2015 2.600 2.600 2.600 2.600 1,600 -0.10(-3.70%)
Jul 27, 2015 2.700 2.700 2.700 2.700 1,386 -0.05(-1.82%)
Jul 24, 2015 2.750 2.750 2.750 2.750 5,655 +0.00(+0.00%)
Jul 23, 2015 2.750 2.750 2.750 2.750 700 +0.00(+0.00%)
Jul 22, 2015 2.600 2.750 2.600 2.750 562 +0.00(+0.00%)
Jul 21, 2015 2.750 2.750 2.750 2.750 2,000 +0.25(+10.00%)
Jul 17, 2015 2.500 2.500 2.500 0 +0.28(+12.61%)
Jul 16, 2015 2.380 2.380 2.220 2.220 1,761 -0.28(-11.20%)
Jul 14, 2015 2.500 2.500 2.500 35 +0.00(+0.00%)
Jul 13, 2015 2.620 2.620 2.500 2.500 6,708 -0.25(-9.09%)
Jul 09, 2015 2.750 2.750 2.750 0 -0.05(-1.79%)
Jul 08, 2015 2.890 2.890 2.800 2.800 9,160 -0.20(-6.67%)
Jul 07, 2015 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Jul 06, 2015 3.000 3.000 2.990 3.000 6,510 +0.00(+0.00%)
Jul 03, 2015 2.750 3.000 2.750 3.000 25,660 +0.50(+20.00%)
Jun 26, 2015 2.500 2.500 2.500 0 +0.40(+19.05%)
Jun 25, 2015 2.500 2.600 2.100 2.100 10,600 -0.70(-25.00%)
Jun 23, 2015 2.800 2.800 2.800 0 -0.20(-6.67%)
Jun 22, 2015 3.010 3.010 3.000 3.000 3,300 +0.50(+20.00%)
Jun 19, 2015 2.500 2.500 2.500 2.500 500 +0.00(+0.00%)
Jun 16, 2015 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 15, 2015 2.500 2.500 2.500 2.500 1,500 +0.00(+0.00%)
Jun 12, 2015 2.500 2.500 2.500 2.500 600 +0.54(+27.55%)
Jun 11, 2015 1.960 1.960 1.960 1.960 100 -0.15(-7.11%)
Jun 09, 2015 2.110 2.110 2.110 0 -0.06(-2.76%)
Jun 05, 2015 2.170 2.170 2.170 0 +0.01(+0.46%)
Jun 04, 2015 2.350 2.350 2.160 2.160 2,000 -0.19(-8.09%)
Jun 03, 2015 2.110 2.350 2.110 2.350 1,258 +0.07(+3.07%)
May 29, 2015 2.280 2.280 2.280 0 +0.18(+8.57%)
May 27, 2015 2.100 2.100 2.100 0 +0.14(+7.14%)
May 26, 2015 2.090 2.090 1.960 1.960 3,568 -0.24(-10.91%)
May 25, 2015 2.200 2.200 2.200 2.200 2,000 +0.00(+0.00%)
May 22, 2015 2.200 2.200 2.200 2.200 200 +0.00(+0.00%)
May 21, 2015 2.200 2.200 2.200 2.200 1,000 +0.60(+37.50%)
May 19, 2015 1.600 1.600 1.600 0 -0.50(-23.81%)
May 15, 2015 2.100 2.100 2.100 0 -0.05(-2.33%)
May 14, 2015 2.200 2.200 2.150 2.150 2,300 +0.20(+10.26%)
May 13, 2015 1.750 1.950 1.750 1.950 18,000 +0.20(+11.43%)
May 12, 2015 1.750 1.750 1.750 1.750 1,000 +0.05(+2.94%)
May 08, 2015 1.700 1.700 1.700 0 +0.00(+0.00%)
May 07, 2015 1.850 1.850 1.650 1.700 10,850 -0.15(-8.11%)
May 04, 2015 1.850 1.850 1.850 0 +0.00(+0.00%)
May 01, 2015 1.850 1.850 1.850 1.850 200 -0.15(-7.50%)
Apr 30, 2015 2.000 2.000 2.000 2.000 7,400 +0.05(+2.56%)
Apr 29, 2015 1.950 1.950 1.950 1.950 1,000 -0.05(-2.50%)
Apr 28, 2015 1.900 2.000 1.900 2.000 2,900 +0.20(+11.11%)
Apr 27, 2015 1.800 1.800 1.800 1.800 1,000 +0.00(+0.00%)
Apr 22, 2015 1.800 1.800 1.800 0 +0.10(+5.88%)
Apr 21, 2015 1.700 1.700 1.700 1.700 1,000 -0.10(-5.56%)
Apr 20, 2015 1.800 1.800 1.800 1.800 7,000 +0.00(+0.00%)
Apr 17, 2015 1.800 1.800 1.800 1.800 300 +0.15(+9.09%)
Apr 16, 2015 1.650 1.650 1.650 1.650 1,000 -0.15(-8.33%)
Apr 15, 2015 1.800 1.800 1.800 1.800 5,632 +0.00(+0.00%)
Apr 14, 2015 1.800 1.800 1.800 1.800 5,600 -0.10(-5.26%)
Apr 13, 2015 1.900 1.900 1.800 1.900 7,000 -0.05(-2.56%)
Apr 10, 2015 1.950 1.950 1.950 1.950 4,000 -0.05(-2.50%)
Apr 09, 2015 1.950 2.000 1.900 2.000 8,600 +0.05(+2.56%)
Apr 08, 2015 1.950 1.950 1.950 1.950 1,000 -0.15(-7.14%)
Apr 07, 2015 2.100 2.100 2.100 2.100 500 +0.25(+13.51%)
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.