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

(TSV: DE )

7.550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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 (%)
Jul 31, 2023 9.000 9.190 8.920 9.090 28,938 +0.18(+2.02%)
Jul 28, 2023 8.780 8.960 8.730 8.910 26,924 +0.20(+2.30%)
Jul 27, 2023 8.630 8.800 8.630 8.710 30,845 +0.08(+0.93%)
Jul 26, 2023 8.470 8.640 8.300 8.630 10,292 +0.10(+1.17%)
Jul 25, 2023 8.110 8.780 8.090 8.530 51,155 +0.43(+5.31%)
Jul 24, 2023 7.670 8.340 7.660 8.100 31,519 +0.38(+4.92%)
Jul 21, 2023 7.560 7.720 7.510 7.720 56,025 +0.12(+1.58%)
Jul 20, 2023 7.230 7.670 7.230 7.600 49,615 +0.37(+5.12%)
Jul 19, 2023 7.350 7.350 7.110 7.230 22,167 -0.15(-2.03%)
Jul 18, 2023 7.380 7.410 7.360 7.380 23,261 -0.02(-0.27%)
Jul 17, 2023 7.650 7.650 7.390 7.400 20,168 -0.21(-2.76%)
Jul 14, 2023 7.600 7.650 7.550 7.610 7,732 -0.06(-0.78%)
Jul 13, 2023 7.640 7.690 7.610 7.670 19,785 -0.10(-1.29%)
Jul 12, 2023 7.160 7.770 7.160 7.770 43,674 +0.48(+6.58%)
Jul 11, 2023 7.190 7.290 7.190 7.290 20,035 +0.10(+1.39%)
Jul 10, 2023 7.190 7.200 7.170 7.190 1,696 +0.00(+0.00%)
Jul 07, 2023 7.040 7.200 7.040 7.190 17,505 +0.15(+2.13%)
Jul 06, 2023 6.980 7.100 6.980 7.040 8,431 +0.04(+0.57%)
Jul 05, 2023 7.100 7.100 6.990 7.000 7,595 -0.14(-1.96%)
Jul 04, 2023 6.870 7.140 6.840 7.140 21,723 +0.27(+3.93%)
Jun 30, 2023 6.870 0 -0.12(-1.72%)
Jun 29, 2023 7.150 7.150 6.950 6.990 13,885 -0.14(-1.96%)
Jun 28, 2023 7.190 7.200 7.130 7.130 13,875 -0.07(-0.97%)
Jun 27, 2023 7.200 7.200 7.150 7.200 10,881 +0.06(+0.84%)
Jun 26, 2023 6.900 7.200 6.880 7.140 38,056 +0.34(+5.00%)
Jun 23, 2023 6.700 6.800 6.620 6.800 10,106 +0.18(+2.72%)
Jun 22, 2023 6.630 6.730 6.620 6.620 2,657 -0.08(-1.19%)
Jun 21, 2023 6.740 6.740 6.600 6.700 6,371 -0.03(-0.45%)
Jun 20, 2023 6.750 6.750 6.640 6.730 2,117 +0.03(+0.45%)
Jun 19, 2023 6.640 6.750 6.640 6.700 5,799 +0.07(+1.06%)
Jun 16, 2023 6.610 6.720 6.600 6.630 3,610 +0.13(+2.00%)
Jun 15, 2023 6.700 6.700 6.500 6.500 5,054 -0.17(-2.55%)
Jun 14, 2023 6.490 6.690 6.490 6.670 3,104 +0.09(+1.37%)
Jun 13, 2023 6.560 6.700 6.550 6.580 3,972 +0.04(+0.61%)
Jun 12, 2023 6.470 6.550 6.400 6.540 3,455 +0.14(+2.19%)
Jun 09, 2023 6.470 6.470 6.310 6.400 4,680 -0.16(-2.44%)
Jun 08, 2023 6.840 6.840 6.560 6.560 2,979 -0.06(-0.91%)
Jun 07, 2023 6.800 6.800 6.510 6.620 5,366 -0.18(-2.65%)
Jun 06, 2023 6.580 6.800 6.580 6.800 7,451 +0.16(+2.41%)
Jun 05, 2023 6.640 6.650 6.540 6.640 4,353 +0.04(+0.61%)
Jun 02, 2023 6.500 6.650 6.420 6.600 12,387 +0.10(+1.54%)
Jun 01, 2023 6.450 6.530 6.450 6.500 9,638 +0.00(+0.00%)
May 31, 2023 6.550 6.550 6.490 6.500 12,999 +0.00(+0.00%)
May 30, 2023 6.650 6.650 6.450 6.500 6,260 -0.10(-1.52%)
May 29, 2023 6.590 6.610 6.510 6.600 4,980 -0.05(-0.75%)
May 26, 2023 6.310 6.650 6.310 6.650 16,865 +0.31(+4.89%)
May 25, 2023 6.290 6.340 6.230 6.340 21,404 +0.03(+0.48%)
May 24, 2023 6.500 6.500 6.310 6.310 6,967 -0.28(-4.25%)
May 23, 2023 6.590 6.590 6.550 6.590 4,899 -0.01(-0.15%)
May 19, 2023 6.600 0 +0.00(+0.00%)
May 18, 2023 6.540 6.750 6.500 6.600 20,781 +0.04(+0.61%)
May 17, 2023 6.450 6.560 6.450 6.560 20,676 +0.11(+1.71%)
May 16, 2023 6.400 6.480 6.380 6.450 46,097 +0.03(+0.47%)
May 15, 2023 6.300 6.420 6.250 6.420 18,799 +0.12(+1.90%)
May 12, 2023 6.320 6.320 6.200 6.300 28,255 -0.06(-0.94%)
May 11, 2023 6.010 6.360 6.010 6.360 19,913 +0.39(+6.53%)
May 10, 2023 6.100 6.100 5.910 5.970 5,657 -0.03(-0.50%)
May 09, 2023 6.030 6.040 6.000 6.000 2,440 -0.04(-0.66%)
May 08, 2023 6.130 6.130 6.040 6.040 5,474 -0.06(-0.98%)
May 05, 2023 6.100 6.100 6.100 6.100 1,320 +0.14(+2.35%)
May 04, 2023 5.960 5.990 5.960 5.960 578 -0.05(-0.83%)
May 03, 2023 6.150 6.150 5.900 6.010 15,863 +0.00(+0.00%)
May 02, 2023 6.140 6.140 6.010 6.010 16,292 -0.13(-2.12%)
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.