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 (%)
Jun 29, 2018 4.120 4.120 4.120 0 +0.02(+0.49%)
Jun 28, 2018 4.130 4.130 4.090 4.100 1,698 -0.02(-0.49%)
Jun 27, 2018 4.020 4.170 4.020 4.120 1,590 +0.09(+2.23%)
Jun 26, 2018 4.030 4.030 4.030 4.030 230 -0.02(-0.49%)
Jun 25, 2018 4.150 4.150 4.050 4.050 2,376 -0.05(-1.22%)
Jun 22, 2018 4.160 4.160 4.100 4.100 954 +0.06(+1.49%)
Jun 21, 2018 4.170 4.170 4.040 4.040 1,236 -0.06(-1.46%)
Jun 20, 2018 4.130 4.130 4.100 4.100 1,955 +0.00(+0.00%)
Jun 19, 2018 3.980 4.100 3.980 4.100 5,000 +0.09(+2.24%)
Jun 18, 2018 4.200 4.200 4.020 4.010 6,601 +0.00(+0.00%)
Jun 15, 2018 4.350 4.000 4.010 15,543 -0.34(-7.82%)
Jun 14, 2018 4.290 4.350 4.280 4.350 6,430 +0.05(+1.16%)
Jun 13, 2018 4.300 4.350 4.250 4.300 29,496 +0.15(+3.61%)
Jun 12, 2018 4.090 4.150 4.090 4.150 2,661 +0.15(+3.75%)
Jun 11, 2018 4.000 4.010 4.000 4.000 3,986 +0.01(+0.25%)
Jun 08, 2018 3.940 4.000 3.940 3.990 38,673 +0.05(+1.27%)
Jun 07, 2018 3.900 3.960 3.900 3.940 11,820 +0.09(+2.34%)
Jun 06, 2018 3.980 3.980 3.850 3.850 17,994 -0.13(-3.27%)
Jun 05, 2018 3.970 3.980 3.910 3.980 1,290 +0.10(+2.58%)
Jun 04, 2018 3.910 3.960 3.880 3.880 8,166 +0.03(+0.78%)
Jun 01, 2018 3.840 3.850 3.840 3.850 7,180 +0.00(+0.00%)
May 31, 2018 3.900 3.900 3.830 3.850 6,151 +0.00(+0.00%)
May 30, 2018 3.980 3.980 3.850 3.850 5,255 +0.03(+0.79%)
May 29, 2018 3.850 3.850 3.800 3.820 7,400 +0.00(+0.00%)
May 28, 2018 3.850 3.850 3.820 3.820 9,481 -0.03(-0.78%)
May 25, 2018 3.810 3.850 3.800 3.850 3,614 +0.02(+0.52%)
May 24, 2018 3.860 3.860 3.830 3.830 10,377 -0.02(-0.52%)
May 23, 2018 3.850 3.850 3.800 3.850 21,297 +0.00(+0.00%)
May 22, 2018 3.990 3.990 3.830 3.850 13,684 +0.00(+0.00%)
May 18, 2018 3.850 3.850 3.850 0 -0.14(-3.51%)
May 17, 2018 3.980 3.990 3.980 3.990 10,990 +0.09(+2.31%)
May 16, 2018 3.990 4.000 3.900 3.900 8,100 -0.09(-2.26%)
May 15, 2018 3.990 3.990 3.990 3.990 2,001 +0.00(+0.00%)
May 14, 2018 3.990 3.990 3.990 3.990 10,950 +0.18(+4.72%)
May 11, 2018 3.990 3.990 3.810 3.810 5,500 -0.04(-1.04%)
May 08, 2018 3.850 3.850 3.850 0 -0.11(-2.78%)
May 07, 2018 4.000 4.000 3.960 3.960 4,012 -0.04(-1.00%)
May 04, 2018 3.950 4.000 3.950 4.000 1,100 +0.05(+1.27%)
May 03, 2018 3.870 3.950 3.870 3.950 13,536 +0.10(+2.60%)
May 02, 2018 3.870 3.870 3.850 3.850 2,540 +0.00(+0.00%)
May 01, 2018 3.900 3.900 3.850 3.850 8,100 -0.05(-1.28%)
Apr 30, 2018 3.950 3.950 3.900 3.900 650 -0.05(-1.27%)
Apr 27, 2018 3.950 3.950 3.950 3.950 700 +0.00(+0.00%)
Apr 26, 2018 3.860 3.950 3.860 3.950 1,347 -0.05(-1.25%)
Apr 25, 2018 4.000 4.000 4.000 4.000 4,287 +0.00(+0.00%)
Apr 24, 2018 3.920 4.000 3.920 4.000 9,775 +0.10(+2.56%)
Apr 23, 2018 3.870 4.000 3.850 3.900 14,500 -0.02(-0.51%)
Apr 20, 2018 3.950 3.950 3.900 3.920 9,318 -0.08(-2.00%)
Apr 19, 2018 4.000 4.000 4.000 4.000 200 -0.05(-1.23%)
Apr 18, 2018 4.000 4.050 4.000 4.050 1,920 +0.05(+1.25%)
Apr 17, 2018 3.960 4.000 3.960 4.000 1,917 +0.00(+0.00%)
Apr 16, 2018 4.000 4.000 3.900 4.000 4,242 +0.00(+0.00%)
Apr 13, 2018 4.050 4.050 4.000 4.000 1,291 -0.05(-1.23%)
Apr 12, 2018 4.000 4.050 3.850 4.050 13,936 +0.05(+1.25%)
Apr 11, 2018 4.000 4.000 4.000 4.000 2,700 +0.00(+0.00%)
Apr 10, 2018 3.960 4.000 3.960 4.000 1,820 -0.05(-1.23%)
Apr 09, 2018 4.000 4.050 3.980 4.050 8,700 +0.06(+1.50%)
Apr 06, 2018 3.990 3.990 3.990 3.990 580 -0.01(-0.25%)
Apr 05, 2018 4.050 4.100 3.950 4.000 24,915 -0.10(-2.44%)
Apr 04, 2018 4.200 4.250 4.080 4.100 11,400 -0.10(-2.38%)
Apr 03, 2018 4.150 4.200 4.080 4.200 1,132 +0.00(+0.00%)
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.