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

(TSV: DE )

7.950 -0.430 (-5.13%)
Streaming Delayed Price Updated: 10:59 AM 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 (%)
Feb 28, 2018 4.090 4.090 4.090 4.090 400 +0.04(+0.99%)
Feb 27, 2018 4.140 4.240 4.050 4.050 2,446 -0.05(-1.22%)
Feb 26, 2018 4.100 4.100 4.100 4.100 3,583 +0.00(+0.00%)
Feb 23, 2018 4.100 4.100 4.100 4.100 1,300 +0.02(+0.49%)
Feb 22, 2018 4.200 4.220 4.080 4.080 979 +0.00(+0.00%)
Feb 21, 2018 4.150 4.150 4.080 4.080 2,735 -0.10(-2.39%)
Feb 16, 2018 4.180 4.180 4.180 56 -0.12(-2.79%)
Feb 15, 2018 4.100 4.300 4.050 4.300 2,901 +0.06(+1.42%)
Feb 14, 2018 4.240 4.240 4.240 4.240 500 +0.14(+3.41%)
Feb 13, 2018 4.250 4.280 4.050 4.100 3,937 -0.15(-3.53%)
Feb 12, 2018 4.250 4.250 4.250 4.250 237 +0.00(+0.00%)
Feb 09, 2018 4.000 4.250 3.900 4.250 7,800 +0.25(+6.25%)
Feb 08, 2018 4.000 4.030 4.000 4.000 3,510 +0.00(+0.00%)
Feb 07, 2018 4.150 4.150 4.000 4.000 1,140 -0.14(-3.38%)
Feb 06, 2018 4.140 4.140 4.000 4.140 5,406 +0.10(+2.48%)
Feb 05, 2018 4.140 4.140 4.040 4.040 1,928 -0.13(-3.12%)
Feb 02, 2018 4.000 4.170 4.000 4.170 525 +0.16(+3.99%)
Feb 01, 2018 4.010 4.010 4.010 4.010 290 +0.01(+0.25%)
Jan 31, 2018 4.050 4.050 4.000 4.000 1,700 -0.15(-3.61%)
Jan 30, 2018 4.150 4.150 4.150 4,536 +0.00(+0.00%)
Jan 29, 2018 4.150 4.150 4.150 4.150 470 +0.00(+0.00%)
Jan 26, 2018 4.020 4.150 4.020 4.150 1,004 +0.15(+3.75%)
Jan 25, 2018 4.200 4.250 4.000 4.000 42,655 -0.13(-3.15%)
Jan 23, 2018 4.130 4.130 4.130 0 -0.03(-0.72%)
Jan 22, 2018 4.210 4.280 4.160 4.160 3,016 -0.04(-0.95%)
Jan 19, 2018 4.200 4.240 4.200 4.200 1,325 +0.01(+0.24%)
Jan 18, 2018 4.280 4.280 4.100 4.190 2,490 +0.03(+0.72%)
Jan 17, 2018 4.200 4.200 4.160 4.160 1,900 -0.04(-0.95%)
Jan 16, 2018 4.150 4.200 4.150 4.200 1,810 -0.08(-1.87%)
Jan 15, 2018 4.200 4.280 4.200 4.280 2,413 +0.00(+0.00%)
Jan 12, 2018 4.280 4.280 4.280 4.280 1,180 -0.08(-1.83%)
Jan 11, 2018 4.140 4.360 4.140 4.360 350 +0.01(+0.23%)
Jan 10, 2018 4.200 4.350 4.150 4.350 2,215 +0.07(+1.64%)
Jan 09, 2018 4.280 4.280 4.280 4.280 450 +0.08(+1.90%)
Jan 08, 2018 4.200 4.270 4.200 4.200 3,304 +0.00(+0.00%)
Jan 05, 2018 4.170 4.200 4.100 4.200 3,740 +0.03(+0.72%)
Jan 03, 2018 4.170 4.170 4.170 40 -0.06(-1.42%)
Jan 02, 2018 4.230 4.230 4.230 4.230 200 +0.23(+5.75%)
Dec 29, 2017 4.000 4.000 4.000 0 -0.11(-2.68%)
Dec 28, 2017 4.110 4.120 4.110 4.110 4,415 +0.09(+2.24%)
Dec 27, 2017 4.020 4.020 4.020 4.020 191 -0.09(-2.19%)
Dec 22, 2017 4.200 4.200 4.000 4.110 4,200 +0.01(+0.24%)
Dec 21, 2017 4.100 4.250 4.100 4.100 7,200 +0.10(+2.50%)
Dec 20, 2017 4.050 4.050 4.000 4.000 1,000 -0.01(-0.25%)
Dec 19, 2017 4.050 4.050 4.000 4.010 7,015 +0.00(+0.00%)
Dec 18, 2017 4.260 4.260 4.000 4.010 5,740 -0.06(-1.47%)
Dec 14, 2017 4.070 4.070 4.070 100 -0.18(-4.24%)
Dec 13, 2017 4.100 4.250 4.100 4.250 1,100 +0.18(+4.42%)
Dec 12, 2017 4.070 4.070 4.070 4.070 650 -0.07(-1.69%)
Dec 11, 2017 4.350 4.350 4.140 4.140 1,589 +0.04(+0.98%)
Dec 08, 2017 4.100 4.100 4.100 4.100 100 +0.05(+1.23%)
Dec 06, 2017 4.050 4.050 4.050 0 +0.00(+0.00%)
Dec 05, 2017 4.000 4.050 4.000 4.050 380 +0.05(+1.25%)
Dec 04, 2017 4.110 4.190 4.000 4.000 5,824 -0.15(-3.61%)
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.