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 30, 2019 3.800 3.840 3.700 3.720 24,484 -0.11(-2.87%)
Sep 27, 2019 3.830 3.850 3.770 3.830 6,014 -0.01(-0.26%)
Sep 26, 2019 3.810 3.850 3.810 3.840 8,148 -0.01(-0.26%)
Sep 25, 2019 3.830 3.850 3.830 3.850 4,225 +0.01(+0.26%)
Sep 24, 2019 3.830 3.850 3.820 3.840 12,252 -0.01(-0.26%)
Sep 23, 2019 3.940 3.940 3.850 3.850 5,578 +0.02(+0.52%)
Sep 20, 2019 3.790 3.960 3.770 3.830 16,594 +0.06(+1.59%)
Sep 19, 2019 3.750 3.790 3.740 3.770 12,712 +0.03(+0.80%)
Sep 18, 2019 3.740 3.750 3.740 3.740 10,821 +0.01(+0.27%)
Sep 17, 2019 3.750 3.750 3.710 3.730 8,437 +0.05(+1.36%)
Sep 16, 2019 3.730 3.730 3.670 3.680 18,852 -0.03(-0.81%)
Sep 13, 2019 3.700 3.750 3.660 3.710 9,504 -0.07(-1.85%)
Sep 12, 2019 3.830 3.830 3.640 3.780 13,440 +0.05(+1.34%)
Sep 11, 2019 3.790 3.800 3.730 3.730 1,469 +0.01(+0.27%)
Sep 10, 2019 3.720 3.720 3.660 3.720 4,175 -0.03(-0.80%)
Sep 09, 2019 3.740 3.760 3.740 3.750 1,364 +0.03(+0.81%)
Sep 06, 2019 3.750 3.790 3.710 3.720 12,941 +0.02(+0.54%)
Sep 05, 2019 3.800 3.800 3.700 3.700 13,477 -0.10(-2.63%)
Sep 04, 2019 3.800 3.800 3.800 3.800 2,154 +0.00(+0.00%)
Sep 03, 2019 3.790 3.800 3.750 3.800 7,212 +0.08(+2.15%)
Aug 30, 2019 3.720 3.720 3.720 0 -0.07(-1.85%)
Aug 29, 2019 3.790 3.790 3.790 3.790 455 +0.00(+0.00%)
Aug 28, 2019 3.790 3.790 3.790 3.790 732 -0.01(-0.26%)
Aug 27, 2019 3.800 3.800 3.730 3.800 3,932 +0.00(+0.00%)
Aug 26, 2019 3.790 3.800 3.790 3.800 10,210 +0.00(+0.00%)
Aug 23, 2019 3.800 3.800 3.700 3.800 8,356 +0.00(+0.00%)
Aug 22, 2019 3.800 3.800 3.700 3.800 7,195 +0.02(+0.53%)
Aug 21, 2019 3.850 3.850 3.780 3.780 9,599 -0.02(-0.53%)
Aug 20, 2019 3.800 3.810 3.800 3.800 6,242 -0.04(-1.04%)
Aug 19, 2019 3.900 3.900 3.840 3.840 2,788 -0.06(-1.54%)
Aug 16, 2019 3.890 3.900 3.800 3.900 14,586 +0.01(+0.26%)
Aug 15, 2019 3.900 3.940 3.800 3.890 14,458 +0.04(+1.04%)
Aug 14, 2019 3.900 3.900 3.750 3.850 20,346 -0.05(-1.28%)
Aug 13, 2019 3.950 3.950 3.900 3.900 3,354 +0.07(+1.83%)
Aug 12, 2019 3.880 3.950 3.810 3.830 20,237 -0.07(-1.79%)
Aug 09, 2019 3.900 3.900 3.890 3.900 5,299 +0.11(+2.90%)
Aug 08, 2019 3.790 3.790 3.790 3.790 147 +0.00(+0.00%)
Aug 07, 2019 3.740 3.790 3.740 3.790 2,872 +0.09(+2.43%)
Aug 06, 2019 3.640 3.700 3.390 3.700 26,621 +0.04(+1.09%)
Aug 02, 2019 3.660 3.660 3.660 0 -0.01(-0.27%)
Aug 01, 2019 3.750 3.850 3.670 3.670 3,954 -0.08(-2.13%)
Jul 31, 2019 3.970 3.970 3.750 3.750 12,425 -0.03(-0.79%)
Jul 30, 2019 3.900 3.980 3.780 3.780 6,609 -0.07(-1.82%)
Jul 29, 2019 3.960 3.980 3.850 3.850 3,551 -0.05(-1.28%)
Jul 26, 2019 3.950 3.950 3.900 3.900 1,039 -0.05(-1.27%)
Jul 25, 2019 3.850 4.000 3.780 3.950 8,734 +0.10(+2.60%)
Jul 24, 2019 3.900 3.910 3.850 3.850 8,213 -0.04(-1.03%)
Jul 23, 2019 3.900 3.900 3.890 3.890 2,186 -0.01(-0.26%)
Jul 22, 2019 3.850 3.900 3.850 3.900 3,657 +0.05(+1.30%)
Jul 19, 2019 3.900 3.900 3.850 3.850 4,422 +0.00(+0.00%)
Jul 18, 2019 3.850 3.850 3.830 3.850 11,197 -0.05(-1.28%)
Jul 17, 2019 3.970 3.970 3.830 3.900 8,288 +0.07(+1.83%)
Jul 16, 2019 3.950 3.950 3.830 3.830 25,585 -0.07(-1.79%)
Jul 15, 2019 4.040 4.040 3.900 3.900 16,244 -0.08(-2.01%)
Jul 12, 2019 3.980 3.980 3.900 3.980 3,980 +0.13(+3.38%)
Jul 11, 2019 3.900 3.920 3.850 3.850 3,237 +0.00(+0.00%)
Jul 10, 2019 3.840 4.000 3.770 3.850 23,030 +0.05(+1.32%)
Jul 09, 2019 3.920 3.920 3.710 3.800 14,947 -0.05(-1.30%)
Jul 08, 2019 3.930 3.930 3.850 3.850 11,400 -0.15(-3.75%)
Jul 05, 2019 3.920 4.000 3.920 4.000 7,816 +0.08(+2.04%)
Jul 04, 2019 3.960 3.960 3.920 3.920 4,868 -0.08(-2.00%)
Jul 03, 2019 4.000 4.000 3.900 4.000 15,166 +0.04(+1.01%)
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.