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

(TSV: DE )

7.780 +0.250 (+3.32%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
May 30, 2017 4.120 4.120 4.120 0 -0.26(-5.94%)
May 29, 2017 4.380 4.380 4.380 4.380 1,150 +0.00(+0.00%)
May 26, 2017 4.380 4.380 4.380 4.380 353 +0.03(+0.69%)
May 25, 2017 4.220 4.410 4.220 4.350 9,235 +0.15(+3.57%)
May 24, 2017 4.390 4.390 4.200 4.200 722 -0.19(-4.33%)
May 23, 2017 4.200 4.390 4.200 4.390 1,189 +0.19(+4.52%)
May 19, 2017 4.200 4.200 4.200 4.200 2,300 -0.10(-2.33%)
May 18, 2017 4.200 4.300 4.200 4.300 2,347 +0.00(+0.00%)
May 17, 2017 4.300 4.300 4.300 4.300 200 +0.00(+0.00%)
May 16, 2017 4.290 4.300 4.250 4.300 988 +0.05(+1.18%)
May 15, 2017 4.000 4.250 4.000 4.250 4,007 +0.20(+4.94%)
May 12, 2017 4.050 4.050 4.050 4.050 163 -0.02(-0.49%)
May 11, 2017 4.050 4.070 4.050 4.070 318 +0.07(+1.75%)
May 10, 2017 4.000 4.000 4.000 4.000 175 +0.00(+0.00%)
May 09, 2017 4.000 4.000 4.000 4.000 900 +0.00(+0.00%)
May 08, 2017 4.000 4.000 4.000 4.000 1,122 -0.23(-5.44%)
May 05, 2017 4.250 4.250 4.230 4.230 2,000 -0.02(-0.47%)
May 04, 2017 4.250 4.250 4.250 4.250 159 +0.25(+6.25%)
May 03, 2017 4.000 4.000 4.000 4.000 376 +0.00(+0.00%)
Apr 27, 2017 4.000 4.000 4.000 0 -0.15(-3.61%)
Apr 26, 2017 4.150 4.150 4.150 4.150 955 +0.25(+6.41%)
Apr 25, 2017 4.100 4.200 3.900 3.900 3,674 -0.13(-3.23%)
Apr 24, 2017 4.030 4.030 4.030 4.030 100 +0.01(+0.25%)
Apr 21, 2017 3.930 4.020 3.920 4.020 4,306 +0.00(+0.00%)
Apr 20, 2017 4.020 4.020 4.020 4.020 800 +0.10(+2.55%)
Apr 19, 2017 3.930 3.930 3.920 3.920 514 +0.00(+0.00%)
Apr 18, 2017 3.980 3.980 3.920 3.920 600 -0.08(-2.00%)
Apr 17, 2017 4.000 4.050 4.000 4.000 3,157 +0.09(+2.30%)
Apr 11, 2017 3.910 3.910 3.910 0 -0.04(-1.01%)
Apr 10, 2017 3.950 3.950 3.950 3.950 1,000 +0.14(+3.67%)
Apr 07, 2017 3.850 3.950 3.730 3.810 7,020 -0.14(-3.54%)
Apr 06, 2017 3.950 3.950 3.950 3.950 3,300 +0.00(+0.00%)
Apr 05, 2017 3.990 4.100 3.950 3.950 4,625 -0.15(-3.66%)
Apr 04, 2017 4.250 4.250 4.100 4.100 3,500 +0.10(+2.50%)
Apr 03, 2017 3.990 4.000 3.990 4.000 1,575 +0.02(+0.50%)
Mar 31, 2017 3.980 3.980 3.980 3.980 500 -0.01(-0.25%)
Mar 30, 2017 3.850 3.990 3.700 3.990 5,740 +0.00(+0.00%)
Mar 29, 2017 3.820 3.990 3.820 3.990 700 +0.14(+3.64%)
Mar 28, 2017 3.980 3.980 3.850 3.850 1,707 -0.14(-3.51%)
Mar 24, 2017 3.990 3.990 3.990 0 +0.00(+0.00%)
Mar 23, 2017 3.800 3.990 3.800 3.990 1,400 +0.09(+2.31%)
Mar 22, 2017 3.900 3.900 3.900 3.900 576 -0.09(-2.26%)
Mar 21, 2017 3.840 3.990 3.840 3.990 3,500 +0.15(+3.91%)
Mar 20, 2017 3.840 3.840 3.840 3.840 200 +0.04(+1.05%)
Mar 17, 2017 3.810 3.810 3.800 3.800 653 -0.02(-0.52%)
Mar 16, 2017 3.700 3.820 3.600 3.820 400 +0.12(+3.24%)
Mar 15, 2017 3.700 3.700 3.700 3.700 1,300 +0.00(+0.00%)
Mar 14, 2017 3.700 3.700 3.700 3.700 1,000 +0.00(+0.00%)
Mar 13, 2017 3.820 3.820 3.700 3.700 1,900 -0.10(-2.63%)
Mar 10, 2017 3.600 3.800 3.600 3.800 1,455 +0.05(+1.33%)
Mar 09, 2017 3.750 3.750 3.750 3.750 500 +0.00(+0.00%)
Mar 08, 2017 3.650 3.850 3.650 3.750 2,800 +0.03(+0.81%)
Mar 07, 2017 3.720 3.850 3.720 3.720 4,807 -0.03(-0.80%)
Mar 03, 2017 3.750 3.750 3.750 0 +0.18(+5.04%)
Mar 02, 2017 3.740 3.740 3.570 3.570 1,200 -0.18(-4.80%)
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.