Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: DE )

7.590 -0.060 (-0.78%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Nov 30, 2020 2.600 2.600 2.490 2.550 8,453 -0.01(-0.39%)
Nov 27, 2020 2.600 2.640 2.560 2.560 4,584 -0.04(-1.54%)
Nov 26, 2020 2.720 2.720 2.600 2.600 12,925 +0.11(+4.42%)
Nov 25, 2020 2.500 2.500 2.460 2.490 13,101 +0.00(+0.00%)
Nov 24, 2020 2.150 2.500 2.150 2.490 21,043 +0.34(+15.81%)
Nov 23, 2020 2.170 2.180 2.150 2.150 5,915 -0.04(-1.83%)
Nov 20, 2020 2.150 2.190 2.050 2.190 14,076 +0.11(+5.29%)
Nov 19, 2020 2.010 2.230 2.000 2.080 17,379 +0.08(+4.00%)
Nov 18, 2020 1.910 2.000 1.900 2.000 19,448 +0.10(+5.26%)
Nov 17, 2020 1.860 1.900 1.860 1.900 11,803 -0.05(-2.56%)
Nov 16, 2020 2.040 2.040 1.940 1.950 27,969 +0.05(+2.63%)
Nov 13, 2020 1.830 1.900 1.830 1.900 1,404 +0.08(+4.40%)
Nov 12, 2020 1.830 1.830 1.820 1.820 932 +0.00(+0.00%)
Nov 11, 2020 1.830 1.850 1.800 1.820 35,700 +0.02(+1.11%)
Nov 10, 2020 1.900 1.900 1.800 1.800 20,726 -0.06(-3.23%)
Nov 09, 2020 1.920 1.930 1.860 1.860 13,630 -0.02(-1.06%)
Nov 06, 2020 1.940 1.950 1.880 1.880 16,001 +0.00(+0.00%)
Nov 05, 2020 1.810 1.880 1.800 1.880 3,847 +0.13(+7.43%)
Nov 04, 2020 1.750 1.760 1.750 1.750 13,525 +0.00(+0.00%)
Nov 03, 2020 1.600 1.850 1.600 1.750 31,841 +0.16(+10.06%)
Nov 02, 2020 1.530 1.590 1.530 1.590 13,842 +0.08(+5.30%)
Oct 30, 2020 1.520 1.520 1.510 1.510 5,500 +0.00(+0.00%)
Oct 29, 2020 1.470 1.510 1.470 1.510 5,718 +0.05(+3.42%)
Oct 28, 2020 1.460 1.470 1.460 1.460 1,011 +0.01(+0.69%)
Oct 27, 2020 1.460 1.460 1.450 1.450 4,554 -0.01(-0.68%)
Oct 26, 2020 1.500 1.500 1.410 1.460 5,329 -0.04(-2.67%)
Oct 23, 2020 1.520 1.560 1.500 1.500 17,922 -0.08(-5.06%)
Oct 22, 2020 1.580 1.580 1.580 1.580 500 +0.00(+0.00%)
Oct 21, 2020 1.560 1.580 1.560 1.580 10,970 +0.07(+4.64%)
Oct 20, 2020 1.620 1.620 1.510 1.510 3,331 -0.11(-6.79%)
Oct 19, 2020 1.400 1.650 1.400 1.620 48,775 +0.19(+13.29%)
Oct 16, 2020 1.380 1.450 1.380 1.430 29,400 +0.07(+5.15%)
Oct 15, 2020 1.380 1.380 1.350 1.360 22,013 -0.02(-1.45%)
Oct 14, 2020 1.390 1.410 1.380 1.380 3,021 +0.01(+0.73%)
Oct 13, 2020 1.400 1.410 1.370 1.370 11,410 +0.01(+0.74%)
Oct 09, 2020 1.360 1.360 1.360 0 +0.00(+0.00%)
Oct 08, 2020 1.340 1.360 1.340 1.360 25,169 +0.03(+2.26%)
Oct 07, 2020 1.350 1.400 1.330 1.330 35,595 +0.02(+1.53%)
Oct 06, 2020 1.320 1.320 1.310 1.310 1,036 -0.04(-2.96%)
Oct 05, 2020 1.350 1.350 1.350 1.350 3,201 -0.02(-1.46%)
Oct 02, 2020 1.300 1.370 1.300 1.370 27,283 +0.08(+6.20%)
Oct 01, 2020 1.300 1.300 1.290 1.290 32,614 -0.01(-0.77%)
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%)
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.