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 (%)
Aug 31, 2023 8.680 8.680 8.260 8.260 105,179 -0.16(-1.90%)
Aug 30, 2023 8.790 8.790 8.280 8.420 22,078 -0.05(-0.59%)
Aug 29, 2023 8.190 8.470 8.150 8.470 17,544 +0.31(+3.80%)
Aug 28, 2023 8.870 8.870 8.000 8.160 11,637 -0.15(-1.81%)
Aug 25, 2023 8.450 8.450 8.200 8.310 22,871 -0.01(-0.12%)
Aug 24, 2023 8.490 8.490 8.300 8.320 28,924 -0.18(-2.12%)
Aug 23, 2023 8.360 8.540 8.350 8.500 19,011 +0.23(+2.78%)
Aug 22, 2023 8.260 8.520 8.230 8.270 17,130 +0.21(+2.61%)
Aug 21, 2023 8.000 8.190 7.940 8.060 49,171 +0.30(+3.87%)
Aug 18, 2023 7.990 7.990 7.760 7.760 19,777 -0.22(-2.76%)
Aug 17, 2023 8.000 8.010 7.960 7.980 4,639 -0.02(-0.25%)
Aug 16, 2023 8.080 8.100 7.970 8.000 26,534 -0.08(-0.99%)
Aug 15, 2023 7.910 8.100 7.870 8.080 33,748 +0.08(+1.00%)
Aug 14, 2023 8.180 8.200 8.000 8.000 22,152 -0.10(-1.23%)
Aug 11, 2023 8.350 8.350 7.570 8.100 46,836 -0.25(-2.99%)
Aug 10, 2023 8.620 8.670 8.330 8.350 37,573 -0.37(-4.24%)
Aug 09, 2023 9.000 9.050 8.650 8.720 21,592 -0.18(-2.02%)
Aug 08, 2023 8.860 9.090 8.480 8.900 53,271 +0.05(+0.56%)
Aug 04, 2023 8.850 0 +0.53(+6.37%)
Aug 03, 2023 8.630 8.630 8.040 8.320 31,778 -0.30(-3.48%)
Aug 02, 2023 8.770 8.820 8.490 8.620 28,879 -0.32(-3.58%)
Aug 01, 2023 9.200 9.200 8.790 8.940 37,830 -0.15(-1.65%)
Jul 31, 2023 9.000 9.190 8.920 9.090 28,938 +0.18(+2.02%)
Jul 28, 2023 8.780 8.960 8.730 8.910 26,924 +0.20(+2.30%)
Jul 27, 2023 8.630 8.800 8.630 8.710 30,845 +0.08(+0.93%)
Jul 26, 2023 8.470 8.640 8.300 8.630 10,292 +0.10(+1.17%)
Jul 25, 2023 8.110 8.780 8.090 8.530 51,155 +0.43(+5.31%)
Jul 24, 2023 7.670 8.340 7.660 8.100 31,519 +0.38(+4.92%)
Jul 21, 2023 7.560 7.720 7.510 7.720 56,025 +0.12(+1.58%)
Jul 20, 2023 7.230 7.670 7.230 7.600 49,615 +0.37(+5.12%)
Jul 19, 2023 7.350 7.350 7.110 7.230 22,167 -0.15(-2.03%)
Jul 18, 2023 7.380 7.410 7.360 7.380 23,261 -0.02(-0.27%)
Jul 17, 2023 7.650 7.650 7.390 7.400 20,168 -0.21(-2.76%)
Jul 14, 2023 7.600 7.650 7.550 7.610 7,732 -0.06(-0.78%)
Jul 13, 2023 7.640 7.690 7.610 7.670 19,785 -0.10(-1.29%)
Jul 12, 2023 7.160 7.770 7.160 7.770 43,674 +0.48(+6.58%)
Jul 11, 2023 7.190 7.290 7.190 7.290 20,035 +0.10(+1.39%)
Jul 10, 2023 7.190 7.200 7.170 7.190 1,696 +0.00(+0.00%)
Jul 07, 2023 7.040 7.200 7.040 7.190 17,505 +0.15(+2.13%)
Jul 06, 2023 6.980 7.100 6.980 7.040 8,431 +0.04(+0.57%)
Jul 05, 2023 7.100 7.100 6.990 7.000 7,595 -0.14(-1.96%)
Jul 04, 2023 6.870 7.140 6.840 7.140 21,723 +0.27(+3.93%)
Jun 30, 2023 6.870 0 -0.12(-1.72%)
Jun 29, 2023 7.150 7.150 6.950 6.990 13,885 -0.14(-1.96%)
Jun 28, 2023 7.190 7.200 7.130 7.130 13,875 -0.07(-0.97%)
Jun 27, 2023 7.200 7.200 7.150 7.200 10,881 +0.06(+0.84%)
Jun 26, 2023 6.900 7.200 6.880 7.140 38,056 +0.34(+5.00%)
Jun 23, 2023 6.700 6.800 6.620 6.800 10,106 +0.18(+2.72%)
Jun 22, 2023 6.630 6.730 6.620 6.620 2,657 -0.08(-1.19%)
Jun 21, 2023 6.740 6.740 6.600 6.700 6,371 -0.03(-0.45%)
Jun 20, 2023 6.750 6.750 6.640 6.730 2,117 +0.03(+0.45%)
Jun 19, 2023 6.640 6.750 6.640 6.700 5,799 +0.07(+1.06%)
Jun 16, 2023 6.610 6.720 6.600 6.630 3,610 +0.13(+2.00%)
Jun 15, 2023 6.700 6.700 6.500 6.500 5,054 -0.17(-2.55%)
Jun 14, 2023 6.490 6.690 6.490 6.670 3,104 +0.09(+1.37%)
Jun 13, 2023 6.560 6.700 6.550 6.580 3,972 +0.04(+0.61%)
Jun 12, 2023 6.470 6.550 6.400 6.540 3,455 +0.14(+2.19%)
Jun 09, 2023 6.470 6.470 6.310 6.400 4,680 -0.16(-2.44%)
Jun 08, 2023 6.840 6.840 6.560 6.560 2,979 -0.06(-0.91%)
Jun 07, 2023 6.800 6.800 6.510 6.620 5,366 -0.18(-2.65%)
Jun 06, 2023 6.580 6.800 6.580 6.800 7,451 +0.16(+2.41%)
Jun 05, 2023 6.640 6.650 6.540 6.640 4,353 +0.04(+0.61%)
Jun 02, 2023 6.500 6.650 6.420 6.600 12,387 +0.10(+1.54%)
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.