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 29, 2017 4.350 4.420 4.250 4.420 1,946 +0.07(+1.61%)
Sep 28, 2017 4.380 4.380 4.200 4.350 1,636 +0.05(+1.16%)
Sep 27, 2017 4.300 4.300 4.300 4.300 520 +0.10(+2.38%)
Sep 25, 2017 4.200 4.200 4.200 80 -0.15(-3.45%)
Sep 22, 2017 4.400 4.400 4.350 4.350 1,029 +0.05(+1.16%)
Sep 21, 2017 4.300 4.300 4.300 4.300 334 +0.00(+0.00%)
Sep 19, 2017 4.300 4.300 4.300 0 +0.00(+0.00%)
Sep 18, 2017 4.250 4.300 4.200 4.300 1,800 +0.03(+0.70%)
Sep 15, 2017 4.270 4.270 4.270 4.270 550 -0.03(-0.70%)
Sep 14, 2017 4.200 4.300 4.200 4.300 3,768 +0.10(+2.38%)
Sep 13, 2017 4.200 4.200 4.200 4.200 200 -0.08(-1.87%)
Sep 12, 2017 4.280 4.280 4.280 4.280 207 -0.01(-0.23%)
Sep 11, 2017 4.350 4.350 3.990 4.290 2,120 -0.06(-1.38%)
Sep 08, 2017 4.220 4.370 4.150 4.350 4,620 +0.13(+3.08%)
Sep 07, 2017 4.270 4.350 4.220 4.220 2,203 -0.22(-4.95%)
Sep 06, 2017 4.250 4.440 4.250 4.440 975 -0.01(-0.22%)
Sep 05, 2017 4.400 4.450 4.230 4.450 950 +0.15(+3.49%)
Sep 01, 2017 4.400 4.230 4.300 1,800 +0.07(+1.65%)
Aug 31, 2017 4.410 4.420 4.230 4.230 2,225 -0.12(-2.76%)
Aug 29, 2017 4.350 4.350 4.350 0 -0.05(-1.14%)
Aug 28, 2017 4.400 4.400 4.350 4.400 750 -0.01(-0.23%)
Aug 25, 2017 4.410 4.410 4.220 4.410 3,252 -0.01(-0.23%)
Aug 24, 2017 4.420 4.420 4.420 4.420 267 +0.00(+0.00%)
Aug 23, 2017 4.420 4.420 4.420 4.420 100 +0.01(+0.23%)
Aug 21, 2017 4.410 4.410 4.410 0 +0.01(+0.23%)
Aug 18, 2017 4.400 4.400 4.400 4.400 1,000 -0.02(-0.45%)
Aug 17, 2017 4.420 4.420 4.420 4.420 265 +0.07(+1.61%)
Aug 16, 2017 4.300 4.420 4.210 4.350 3,802 +0.15(+3.57%)
Aug 14, 2017 4.200 4.200 4.200 30 -0.05(-1.18%)
Aug 10, 2017 4.250 4.250 4.250 0 -0.18(-4.06%)
Aug 09, 2017 4.350 4.430 4.350 4.430 2,141 +0.07(+1.61%)
Aug 08, 2017 4.240 4.360 4.240 4.360 1,194 +0.11(+2.59%)
Aug 04, 2017 4.350 4.350 4.250 4.250 900 -0.13(-2.97%)
Aug 03, 2017 4.380 4.380 4.380 4.380 100 -0.02(-0.45%)
Aug 02, 2017 4.400 4.400 4.400 4.400 525 +0.13(+3.04%)
Aug 01, 2017 4.400 4.400 4.280 4.270 1,680 +0.02(+0.47%)
Jul 31, 2017 4.250 4.250 4.250 4.250 2,035 +0.01(+0.24%)
Jul 28, 2017 4.240 4.240 4.240 4.240 1,125 +0.00(+0.00%)
Jul 27, 2017 4.240 4.240 4.240 4.240 1,337 +0.00(+0.00%)
Jul 26, 2017 4.120 4.280 4.100 4.240 5,863 +0.04(+0.95%)
Jul 25, 2017 4.200 4.200 4.200 4.200 152 +0.00(+0.00%)
Jul 24, 2017 4.110 4.200 4.110 4.200 2,323 +0.10(+2.44%)
Jul 21, 2017 4.100 4.110 4.100 4.100 2,211 -0.08(-1.91%)
Jul 20, 2017 4.210 4.240 4.180 4.180 975 +0.00(+0.00%)
Jul 19, 2017 4.180 4.180 4.180 4.180 300 -0.02(-0.48%)
Jul 17, 2017 4.200 4.200 4.200 91 -0.01(-0.24%)
Jul 13, 2017 4.210 4.210 4.210 0 -0.06(-1.41%)
Jul 12, 2017 4.270 4.270 4.270 4.270 311 -0.01(-0.23%)
Jul 11, 2017 4.000 4.280 4.000 4.280 2,750 +0.28(+7.00%)
Jul 10, 2017 4.170 4.180 4.000 4.000 7,072 -0.18(-4.31%)
Jul 07, 2017 4.210 4.210 4.180 4.180 3,985 -0.16(-3.69%)
Jul 06, 2017 4.210 4.340 4.200 4.340 2,550 -0.01(-0.23%)
Jul 04, 2017 4.350 4.350 4.350 120 +0.13(+3.08%)
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.