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 (%)
Jan 31, 2022 4.070 4.080 4.070 4.080 2,751 +0.00(+0.00%)
Jan 28, 2022 4.050 4.080 4.050 4.080 1,178 -0.01(-0.24%)
Jan 27, 2022 4.000 4.090 3.940 4.090 9,591 +0.05(+1.24%)
Jan 26, 2022 4.040 4.040 4.040 4.040 1,846 +0.00(+0.00%)
Jan 25, 2022 4.000 4.040 4.000 4.040 7,643 +0.04(+1.00%)
Jan 24, 2022 4.000 4.000 3.980 4.000 17,228 -0.04(-0.99%)
Jan 21, 2022 3.990 4.040 3.990 4.040 16,127 +0.04(+1.00%)
Jan 20, 2022 4.000 4.000 3.990 4.000 7,291 +0.00(+0.00%)
Jan 19, 2022 4.000 4.000 4.000 4.000 483 +0.00(+0.00%)
Jan 18, 2022 4.000 4.000 3.990 4.000 19,315 +0.00(+0.00%)
Jan 17, 2022 4.000 4.000 3.970 4.000 7,409 +0.00(+0.00%)
Jan 14, 2022 4.000 4.000 3.940 4.000 9,571 +0.00(+0.00%)
Jan 13, 2022 4.000 4.000 3.980 4.000 3,314 +0.02(+0.50%)
Jan 12, 2022 3.990 4.000 3.980 3.980 13,176 -0.02(-0.50%)
Jan 11, 2022 4.010 4.020 3.980 4.000 4,168 +0.06(+1.52%)
Jan 10, 2022 4.000 4.040 3.920 3.940 5,437 -0.02(-0.51%)
Jan 07, 2022 4.020 4.020 3.960 3.960 963 -0.04(-1.00%)
Jan 06, 2022 3.970 4.010 3.970 4.000 983 +0.05(+1.27%)
Jan 05, 2022 4.010 4.020 3.940 3.950 2,752 -0.06(-1.50%)
Jan 04, 2022 4.070 4.070 3.960 4.010 7,167 -0.03(-0.74%)
Dec 31, 2021 4.040 4.040 4.040 0 +0.12(+3.06%)
Dec 30, 2021 3.850 3.970 3.850 3.920 2,710 +0.00(+0.00%)
Dec 29, 2021 3.960 4.040 3.760 3.920 25,093 -0.04(-1.01%)
Dec 24, 2021 3.960 3.960 3.960 0 +0.02(+0.51%)
Dec 23, 2021 4.050 4.050 3.940 3.940 5,400 +0.09(+2.34%)
Dec 22, 2021 4.030 4.030 3.850 3.850 11,998 -0.18(-4.47%)
Dec 21, 2021 3.920 4.030 3.920 4.030 3,754 +0.07(+1.77%)
Dec 20, 2021 3.950 3.960 3.950 3.960 1,297 +0.02(+0.51%)
Dec 17, 2021 4.030 4.030 3.910 3.940 11,095 -0.09(-2.23%)
Dec 16, 2021 4.050 4.050 3.980 4.030 10,154 +0.04(+1.00%)
Dec 15, 2021 3.980 3.990 3.900 3.990 2,387 +0.13(+3.37%)
Dec 14, 2021 3.860 3.860 3.860 3.860 1,089 -0.23(-5.62%)
Dec 13, 2021 3.850 4.090 3.850 4.090 6,924 +0.20(+5.14%)
Dec 10, 2021 3.920 3.950 3.890 3.890 10,292 -0.02(-0.51%)
Dec 09, 2021 3.950 3.960 3.910 3.910 493 +0.02(+0.51%)
Dec 07, 2021 3.890 3.890 3.890 2 +0.04(+1.04%)
Dec 06, 2021 3.800 3.850 3.800 3.850 10,776 +0.01(+0.26%)
Dec 03, 2021 3.950 3.950 3.810 3.840 8,537 -0.11(-2.78%)
Dec 02, 2021 3.960 3.960 3.950 3.950 1,858 +0.03(+0.77%)
Dec 01, 2021 4.040 4.040 3.900 3.920 13,069 +0.01(+0.26%)
Nov 30, 2021 3.900 3.900 3.840 3.910 18,564 -0.06(-1.51%)
Nov 29, 2021 3.970 3.970 3.970 3.970 877 -0.08(-1.98%)
Nov 26, 2021 4.100 4.170 3.840 4.050 24,042 -0.04(-0.98%)
Nov 25, 2021 4.090 4.090 4.090 4.090 1,052 -0.06(-1.45%)
Nov 24, 2021 4.110 4.190 4.110 4.150 2,354 +0.04(+0.97%)
Nov 23, 2021 4.110 4.110 4.110 4.110 1,908 -0.07(-1.67%)
Nov 22, 2021 4.200 4.200 4.110 4.180 11,473 +0.06(+1.46%)
Nov 19, 2021 4.150 4.150 4.110 4.120 3,471 +0.02(+0.49%)
Nov 18, 2021 4.150 4.150 4.100 4.100 1,175 -0.05(-1.20%)
Nov 17, 2021 4.100 4.150 4.100 4.150 947 -0.03(-0.72%)
Nov 16, 2021 4.190 4.280 4.140 4.180 10,572 -0.02(-0.48%)
Nov 15, 2021 4.290 4.290 4.170 4.200 4,135 -0.01(-0.24%)
Nov 12, 2021 4.170 4.250 4.170 4.210 4,952 +0.03(+0.72%)
Nov 11, 2021 4.180 4.180 4.180 4.180 150 +0.04(+0.97%)
Nov 09, 2021 4.150 4.150 4.140 4.140 701 +0.00(+0.00%)
Nov 08, 2021 4.070 4.140 4.050 4.140 14,870 +0.04(+0.98%)
Nov 05, 2021 4.100 4.100 4.090 4.100 25,475 +0.03(+0.74%)
Nov 04, 2021 4.090 4.090 4.000 4.070 4,982 +0.00(+0.00%)
Nov 03, 2021 4.100 4.100 4.050 4.070 1,364 -0.03(-0.73%)
Nov 02, 2021 4.090 4.100 4.090 4.100 4,779 +0.01(+0.24%)
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.