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

(TSV: DE )

7.900 +0.370 (+4.91%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 14, 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 (%)
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%)
Dec 01, 2016 3.240 3.240 3.220 3.220 2,020 +0.02(+0.63%)
Nov 29, 2016 3.200 3.200 3.200 0 -0.05(-1.54%)
Nov 28, 2016 3.250 3.250 3.200 3.250 2,640 +0.00(+0.00%)
Nov 25, 2016 3.200 3.250 3.200 3.250 10,800 +0.10(+3.17%)
Nov 24, 2016 3.200 3.200 3.150 3.150 3,300 -0.05(-1.56%)
Nov 23, 2016 3.250 3.250 3.100 3.200 11,955 +0.05(+1.59%)
Nov 22, 2016 3.160 3.180 3.150 3.150 2,097 +0.00(+0.00%)
Nov 21, 2016 3.200 3.220 3.100 3.150 5,530 -0.02(-0.63%)
Nov 18, 2016 3.490 3.490 3.170 3.170 2,310 -0.08(-2.46%)
Nov 17, 2016 3.250 3.250 3.250 3.250 1,400 +0.04(+1.25%)
Nov 16, 2016 3.250 3.250 3.140 3.210 4,600 -0.04(-1.23%)
Nov 15, 2016 3.250 3.250 3.250 3.250 1,200 +0.00(+0.00%)
Nov 14, 2016 3.250 3.250 3.250 3.250 1,250 +0.00(+0.00%)
Nov 11, 2016 3.250 3.250 3.250 3.250 4,900 +0.05(+1.56%)
Nov 10, 2016 3.190 3.240 3.190 3.200 700 -0.05(-1.54%)
Nov 09, 2016 3.150 3.250 3.100 3.250 9,982 +0.03(+0.93%)
Nov 08, 2016 3.300 3.300 3.220 3.220 3,207 -0.08(-2.42%)
Nov 07, 2016 3.300 3.300 3.300 3.300 300 +0.05(+1.54%)
Nov 04, 2016 3.330 3.350 3.250 3.250 13,170 -0.09(-2.69%)
Nov 03, 2016 3.500 3.500 3.300 3.340 5,350 -0.01(-0.30%)
Nov 02, 2016 3.400 3.400 3.350 3.350 1,900 -0.21(-5.90%)
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.