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

(TSV: DE )

7.530 -0.450 (-5.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 30, 2021 3.630 3.630 3.630 0 -0.01(-0.27%)
Jun 29, 2021 3.630 3.640 3.630 3.640 3,565 +0.06(+1.68%)
Jun 28, 2021 3.600 3.610 3.570 3.580 1,605 +0.03(+0.85%)
Jun 25, 2021 3.500 3.640 3.500 3.550 6,068 +0.04(+1.14%)
Jun 24, 2021 3.540 3.600 3.510 3.510 7,487 -0.04(-1.13%)
Jun 23, 2021 3.630 3.640 3.550 3.550 12,138 -0.01(-0.28%)
Jun 22, 2021 3.570 3.610 3.550 3.560 2,798 +0.01(+0.28%)
Jun 21, 2021 3.460 3.650 3.460 3.550 17,712 +0.09(+2.60%)
Jun 18, 2021 3.500 3.500 3.450 3.460 53,185 -0.04(-1.14%)
Jun 17, 2021 3.560 3.640 3.490 3.500 9,241 -0.10(-2.78%)
Jun 16, 2021 3.690 3.690 3.470 3.600 8,150 +0.08(+2.27%)
Jun 15, 2021 3.470 3.590 3.460 3.520 18,925 +0.07(+2.03%)
Jun 14, 2021 3.490 3.500 3.370 3.450 30,145 -0.03(-0.86%)
Jun 11, 2021 3.490 3.490 3.470 3.480 17,533 +0.02(+0.58%)
Jun 10, 2021 3.480 3.480 3.460 3.460 20,485 -0.01(-0.29%)
Jun 09, 2021 3.490 3.490 3.470 3.470 3,364 +0.01(+0.29%)
Jun 08, 2021 3.350 3.500 3.350 3.460 18,250 +0.14(+4.22%)
Jun 07, 2021 3.320 3.320 3.300 3.320 14,507 -0.02(-0.60%)
Jun 04, 2021 3.340 3.350 3.300 3.340 20,323 +0.19(+6.03%)
Jun 03, 2021 3.200 3.200 3.150 3.150 8,155 -0.05(-1.56%)
Jun 02, 2021 3.200 3.200 3.180 3.200 3,379 +0.00(+0.00%)
Jun 01, 2021 3.190 3.200 3.160 3.200 5,260 +0.01(+0.31%)
May 31, 2021 3.240 3.250 3.190 3.190 1,047 -0.07(-2.15%)
May 28, 2021 3.170 3.300 3.120 3.260 9,800 -0.03(-0.91%)
May 27, 2021 3.180 3.290 3.150 3.290 22,667 +0.12(+3.79%)
May 26, 2021 3.290 3.300 3.170 3.170 8,341 -0.03(-0.94%)
May 25, 2021 3.170 3.210 3.150 3.200 9,159 +0.05(+1.59%)
May 21, 2021 3.150 3.150 3.150 0 -0.05(-1.56%)
May 19, 2021 3.200 3.200 3.200 3.200 217 +0.00(+0.00%)
May 18, 2021 3.200 3.200 3.200 3.200 1,420 +0.00(+0.00%)
May 17, 2021 3.300 3.320 3.200 3.200 11,448 -0.10(-3.03%)
May 14, 2021 3.300 3.300 3.270 3.300 11,410 +0.05(+1.54%)
May 13, 2021 3.190 3.290 3.190 3.250 6,771 -0.04(-1.22%)
May 12, 2021 3.200 3.290 3.180 3.290 33,620 +0.11(+3.46%)
May 11, 2021 3.170 3.200 3.170 3.180 16,256 +0.08(+2.58%)
May 10, 2021 3.150 3.150 3.010 3.100 12,458 -0.05(-1.59%)
May 07, 2021 3.120 3.160 3.100 3.150 3,404 +0.00(+0.00%)
May 06, 2021 3.200 3.200 3.150 3.150 15,117 +0.06(+1.94%)
May 05, 2021 3.130 3.130 3.090 3.090 11,615 -0.06(-1.90%)
May 04, 2021 3.180 3.190 3.130 3.150 8,226 -0.04(-1.25%)
May 03, 2021 3.200 3.200 3.170 3.190 12,220 +0.00(+0.00%)
Apr 30, 2021 3.190 3.190 3.190 3.190 125 +0.08(+2.57%)
Apr 29, 2021 3.190 3.190 3.090 3.110 729 -0.04(-1.27%)
Apr 28, 2021 3.120 3.160 3.100 3.150 2,391 +0.05(+1.61%)
Apr 27, 2021 3.180 3.200 3.100 3.100 8,640 -0.04(-1.27%)
Apr 26, 2021 3.150 3.150 3.140 3.140 534 +0.04(+1.29%)
Apr 23, 2021 3.250 3.250 3.090 3.100 4,647 -0.15(-4.62%)
Apr 22, 2021 3.250 3.250 3.220 3.250 6,226 +0.03(+0.93%)
Apr 21, 2021 3.150 3.250 3.150 3.220 9,125 +0.02(+0.63%)
Apr 20, 2021 3.100 3.200 3.100 3.200 6,995 +0.10(+3.23%)
Apr 19, 2021 2.970 3.130 2.970 3.100 8,390 -0.03(-0.96%)
Apr 16, 2021 3.090 3.130 3.090 3.130 8,919 +0.04(+1.29%)
Apr 15, 2021 3.100 3.100 3.000 3.090 21,201 +0.00(+0.00%)
Apr 14, 2021 3.130 3.130 3.080 3.090 7,695 +0.01(+0.32%)
Apr 13, 2021 3.150 3.170 3.050 3.080 13,389 -0.07(-2.22%)
Apr 12, 2021 3.170 3.170 3.100 3.150 35,152 -0.02(-0.63%)
Apr 09, 2021 2.940 3.250 2.940 3.170 39,454 +0.36(+12.81%)
Apr 08, 2021 2.810 2.810 2.810 2.810 10,060 +0.00(+0.00%)
Apr 07, 2021 2.850 2.850 2.810 2.810 622 +0.00(+0.00%)
Apr 06, 2021 2.850 2.850 2.800 2.810 6,754 +0.01(+0.36%)
Apr 05, 2021 2.800 2.800 2.800 22 +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.