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, 2020 1.320 1.320 1.290 1.300 43,739 +0.02(+1.56%)
Sep 29, 2020 1.280 1.280 1.280 1.280 56,090 -0.02(-1.54%)
Sep 28, 2020 1.300 1.300 1.300 1.300 611 +0.02(+1.56%)
Sep 25, 2020 1.280 1.280 1.280 1.280 7,201 +0.00(+0.00%)
Sep 24, 2020 1.270 1.300 1.270 1.280 5,306 -0.02(-1.54%)
Sep 23, 2020 1.300 1.300 1.270 1.300 5,221 -0.01(-0.76%)
Sep 22, 2020 1.290 1.320 1.290 1.310 42,844 +0.01(+0.77%)
Sep 21, 2020 1.340 1.340 1.270 1.300 7,515 -0.02(-1.52%)
Sep 18, 2020 1.320 1.320 1.310 1.320 4,095 +0.04(+3.13%)
Sep 17, 2020 1.330 1.380 1.280 1.280 10,648 -0.10(-7.25%)
Sep 16, 2020 1.340 1.380 1.300 1.380 39,864 +0.07(+5.34%)
Sep 15, 2020 1.320 1.320 1.310 1.310 5,001 +0.01(+0.77%)
Sep 14, 2020 1.310 1.350 1.270 1.300 7,261 -0.06(-4.41%)
Sep 11, 2020 1.380 1.380 1.320 1.360 16,319 +0.04(+3.03%)
Sep 10, 2020 1.380 1.390 1.320 1.320 8,483 -0.06(-4.35%)
Sep 09, 2020 1.300 1.380 1.300 1.380 7,059 +0.03(+2.22%)
Sep 08, 2020 1.340 1.350 1.330 1.350 1,795 -0.03(-2.17%)
Sep 04, 2020 1.380 1.380 1.380 0 +0.10(+7.81%)
Sep 03, 2020 1.270 1.300 1.260 1.280 10,535 +0.01(+0.79%)
Sep 02, 2020 1.350 1.370 1.270 1.270 7,318 -0.10(-7.30%)
Sep 01, 2020 1.260 1.370 1.260 1.370 6,790 +0.07(+5.38%)
Aug 31, 2020 1.260 1.380 1.260 1.300 16,519 -0.04(-2.99%)
Aug 28, 2020 1.300 1.340 1.300 1.340 10,505 -0.02(-1.47%)
Aug 27, 2020 1.280 1.360 1.250 1.360 54,205 +0.08(+6.25%)
Aug 26, 2020 1.270 1.280 1.250 1.280 6,334 +0.01(+0.79%)
Aug 25, 2020 1.390 1.390 1.260 1.270 29,860 -0.09(-6.62%)
Aug 24, 2020 1.290 1.360 1.280 1.360 6,255 +0.06(+4.62%)
Aug 21, 2020 1.390 1.390 1.290 1.300 2,944 +0.00(+0.00%)
Aug 20, 2020 1.350 1.400 1.280 1.300 13,735 -0.05(-3.70%)
Aug 19, 2020 1.350 1.350 1.350 104 +0.00(+0.00%)
Aug 18, 2020 1.350 1.350 1.290 1.350 21,856 -0.02(-1.46%)
Aug 17, 2020 1.380 1.380 1.350 1.370 1,193 -0.02(-1.44%)
Aug 14, 2020 1.440 1.440 1.380 1.390 20,441 +0.04(+2.96%)
Aug 13, 2020 1.400 1.400 1.350 1.350 8,350 +0.00(+0.00%)
Aug 12, 2020 1.350 1.350 1.350 1.350 426 -0.05(-3.57%)
Aug 11, 2020 1.350 1.400 1.300 1.400 10,175 +0.05(+3.70%)
Aug 10, 2020 1.400 1.400 1.240 1.350 41,672 +0.03(+2.27%)
Aug 07, 2020 1.380 1.380 1.320 1.320 3,500 -0.03(-2.22%)
Aug 06, 2020 1.260 1.380 1.260 1.350 5,150 +0.02(+1.50%)
Aug 05, 2020 1.480 1.480 1.330 1.330 25,898 -0.09(-6.34%)
Aug 04, 2020 1.400 1.450 1.400 1.420 11,634 -0.03(-2.07%)
Jul 31, 2020 1.450 1.450 1.450 0 -0.04(-2.68%)
Jul 30, 2020 1.490 1.490 1.400 1.490 1,961 +0.01(+0.68%)
Jul 29, 2020 1.430 1.500 1.430 1.480 12,479 +0.03(+2.07%)
Jul 28, 2020 1.410 1.450 1.410 1.450 10,520 -0.03(-2.03%)
Jul 27, 2020 1.450 1.500 1.450 1.480 5,475 -0.02(-1.33%)
Jul 24, 2020 1.510 1.510 1.500 1.500 1,314 -0.04(-2.60%)
Jul 23, 2020 1.540 1.540 1.540 1.540 1,024 +0.00(+0.00%)
Jul 22, 2020 1.540 1.540 1.540 1.540 100 +0.12(+8.45%)
Jul 21, 2020 1.440 1.440 1.420 1.420 761 -0.02(-1.39%)
Jul 20, 2020 1.440 1.450 1.440 1.440 12,609 +0.02(+1.41%)
Jul 17, 2020 1.440 1.440 1.400 1.420 6,683 +0.07(+5.19%)
Jul 16, 2020 1.450 1.450 1.350 1.350 13,416 -0.10(-6.90%)
Jul 15, 2020 1.390 1.450 1.390 1.450 7,770 +0.06(+4.32%)
Jul 14, 2020 1.440 1.440 1.390 1.390 4,250 -0.03(-2.11%)
Jul 13, 2020 1.440 1.440 1.420 1.420 1,169 +0.00(+0.00%)
Jul 10, 2020 1.430 1.430 1.410 1.420 1,730 -0.01(-0.70%)
Jul 09, 2020 1.490 1.490 1.420 1.430 2,705 +0.02(+1.42%)
Jul 08, 2020 1.500 1.500 1.340 1.410 17,289 -0.09(-6.00%)
Jul 07, 2020 1.500 1.500 1.500 1.500 1,943 +0.00(+0.00%)
Jul 06, 2020 1.500 1.500 1.500 1.500 818 -0.06(-3.85%)
Jul 03, 2020 1.560 1.560 1.560 1.560 120 +0.14(+9.86%)
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.