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 (%)
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%)
Sep 01, 2022 4.400 4.450 4.390 4.390 4,333 -0.09(-2.01%)
Aug 31, 2022 4.480 4.480 4.400 4.480 15,224 -0.04(-0.88%)
Aug 30, 2022 4.490 4.520 4.490 4.520 2,211 +0.03(+0.67%)
Aug 29, 2022 4.450 4.490 4.400 4.490 3,748 +0.04(+0.90%)
Aug 26, 2022 4.500 4.500 4.420 4.450 1,003 +0.00(+0.00%)
Aug 25, 2022 4.490 4.500 4.440 4.450 1,917 +0.05(+1.14%)
Aug 24, 2022 4.330 4.750 4.330 4.400 10,629 +0.07(+1.62%)
Aug 23, 2022 4.330 4.330 4.330 4.330 2,035 +0.03(+0.70%)
Aug 22, 2022 4.300 4.300 4.300 4.300 948 -0.04(-0.92%)
Aug 19, 2022 4.340 4.350 4.300 4.340 2,794 -0.05(-1.14%)
Aug 18, 2022 4.300 4.390 4.300 4.390 4,960 +0.09(+2.09%)
Aug 17, 2022 4.300 4.300 4.300 4.300 739 +0.00(+0.00%)
Aug 16, 2022 4.290 4.300 4.210 4.300 4,357 +0.00(+0.00%)
Aug 15, 2022 4.250 4.300 4.250 4.300 13,140 +0.05(+1.18%)
Aug 12, 2022 4.200 4.290 4.200 4.250 27,096 +0.03(+0.71%)
Aug 11, 2022 4.200 4.280 4.200 4.220 7,833 -0.08(-1.86%)
Aug 10, 2022 4.300 4.300 4.270 4.300 14,245 +0.00(+0.00%)
Aug 09, 2022 4.400 4.450 4.300 4.300 4,393 -0.05(-1.15%)
Aug 08, 2022 4.360 4.360 4.350 4.350 2,858 +0.00(+0.00%)
Aug 05, 2022 4.390 4.390 4.350 4.350 3,422 -0.05(-1.14%)
Aug 04, 2022 4.400 4.400 4.390 4.400 1,023 +0.01(+0.23%)
Aug 03, 2022 4.360 4.390 4.350 4.390 870 +0.04(+0.92%)
Aug 02, 2022 4.350 4.350 4.350 4.350 1,522 -0.03(-0.68%)
Jul 29, 2022 4.380 0 -0.06(-1.35%)
Jul 28, 2022 4.280 4.440 4.280 4.440 8,354 +0.10(+2.30%)
Jul 27, 2022 4.360 4.360 4.340 4.340 476 -0.01(-0.23%)
Jul 26, 2022 4.350 4.360 4.350 4.350 5,247 +0.00(+0.00%)
Jul 25, 2022 4.350 4.350 4.330 4.350 8,772 -0.01(-0.23%)
Jul 22, 2022 4.380 4.380 4.360 4.360 3,422 +0.05(+1.16%)
Jul 21, 2022 4.300 4.310 4.300 4.310 517 +0.00(+0.00%)
Jul 20, 2022 4.310 4.350 4.310 4.310 1,358 -0.02(-0.46%)
Jul 19, 2022 4.340 4.340 4.310 4.330 3,260 -0.07(-1.59%)
Jul 18, 2022 4.310 4.400 4.310 4.400 2,674 +0.02(+0.46%)
Jul 15, 2022 4.380 4.380 4.300 4.380 2,715 +0.07(+1.62%)
Jul 14, 2022 4.390 4.390 4.310 4.310 2,275 +0.01(+0.23%)
Jul 13, 2022 4.380 4.400 4.300 4.300 4,357 -0.08(-1.83%)
Jul 12, 2022 4.400 4.400 4.310 4.380 3,277 -0.03(-0.68%)
Jul 11, 2022 4.420 4.420 4.310 4.410 2,228 +0.04(+0.92%)
Jul 08, 2022 4.300 4.370 4.300 4.370 3,000 +0.07(+1.63%)
Jul 07, 2022 4.310 4.380 4.300 4.300 4,183 -0.01(-0.23%)
Jul 06, 2022 4.310 4.350 4.300 4.310 1,620 +0.01(+0.23%)
Jul 05, 2022 4.310 4.310 4.300 4.300 2,488 -0.08(-1.83%)
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.