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

(TSV: DFS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2017 0.6500 0.6600 0.6300 0.6400 27,040 -0.06(-8.57%)
Apr 27, 2017 0.7100 0.7100 0.7000 0.7000 16,947 +0.00(+0.00%)
Apr 25, 2017 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Apr 24, 2017 0.6500 0.6500 0.6500 0.6500 8,880 +0.03(+4.84%)
Apr 19, 2017 0.6200 0.6200 0.6200 0 -0.09(-12.68%)
Apr 18, 2017 0.7100 0.7100 0.7100 0.7100 7,000 +0.04(+5.97%)
Apr 17, 2017 0.6500 0.6700 0.6500 0.6700 4,000 -0.05(-6.94%)
Apr 13, 2017 0.6700 0.7200 0.6500 0.7200 10,500 -0.02(-2.70%)
Apr 12, 2017 0.7400 0.7400 0.7400 0.7400 3,000 +0.07(+10.45%)
Apr 11, 2017 0.6700 0.6700 0.6700 0.6700 500 +0.00(+0.00%)
Apr 10, 2017 0.6800 0.6800 0.6700 0.6700 15,550 -0.06(-8.22%)
Apr 07, 2017 0.7300 0.7300 0.7300 0.7300 8,500 +0.02(+2.82%)
Apr 06, 2017 0.7100 0.7100 0.7100 0.7100 6,500 +0.01(+1.43%)
Apr 05, 2017 0.7000 0.7000 0.7000 0.7000 16,500 -0.05(-6.67%)
Apr 04, 2017 0.7400 0.7500 0.7300 0.7500 23,364 +0.03(+4.17%)
Mar 31, 2017 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Mar 30, 2017 0.7200 0.7400 0.7200 0.7200 20,000 +0.00(+0.00%)
Mar 28, 2017 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
Mar 27, 2017 0.7000 0.7000 0.6900 0.6900 21,500 -0.03(-4.17%)
Mar 24, 2017 0.7000 0.7200 0.7000 0.7200 10,200 -0.03(-4.00%)
Mar 23, 2017 0.7500 0.7500 0.7500 0.7500 1,600 +0.02(+2.74%)
Mar 22, 2017 0.7000 0.7300 0.6900 0.7300 9,710 +0.04(+5.80%)
Mar 21, 2017 0.6900 0.6900 0.6900 0.6900 9,500 -0.02(-2.82%)
Mar 20, 2017 0.7800 0.7800 0.6900 0.7100 8,890 -0.02(-2.74%)
Mar 17, 2017 0.7300 0.7300 0.7300 0.7300 4,500 -0.10(-12.05%)
Mar 14, 2017 0.8300 0.8300 0.8300 0 +0.14(+20.29%)
Mar 13, 2017 0.6900 0.6900 0.6900 0.6900 1,500 +0.00(+0.00%)
Mar 10, 2017 0.7000 0.7000 0.6900 0.6900 9,000 -0.01(-1.43%)
Mar 08, 2017 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Mar 06, 2017 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Mar 02, 2017 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Feb 28, 2017 0.7300 0.7300 0.7300 0 +0.04(+5.80%)
Feb 27, 2017 0.7400 0.7500 0.6900 0.6900 45,100 -0.05(-6.76%)
Feb 24, 2017 0.7500 0.7500 0.7000 0.7400 15,700 +0.05(+7.25%)
Feb 23, 2017 0.6900 0.6900 0.6900 0.6900 16,500 -0.06(-8.00%)
Feb 22, 2017 0.6700 0.7500 0.6700 0.7500 58,000 +0.15(+25.00%)
Feb 21, 2017 0.6300 0.6300 0.6000 0.6000 8,500 +0.02(+3.45%)
Feb 17, 2017 0.5800 0.5800 0.5800 0 -0.07(-10.77%)
Feb 16, 2017 0.6300 0.6500 0.6100 0.6500 13,500 +0.00(+0.00%)
Feb 14, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 13, 2017 0.6500 0.6500 0.6500 0.6500 2,000 -0.07(-9.72%)
Feb 09, 2017 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
Feb 08, 2017 0.6700 0.6900 0.6700 0.6900 2,500 +0.02(+2.99%)
Feb 07, 2017 0.6700 0.6700 0.6700 0.6700 1,300 +0.00(+0.00%)
Feb 06, 2017 0.6700 0.6700 0.6700 0.6700 1,760 +0.01(+1.52%)
Feb 03, 2017 0.6900 0.7000 0.6600 0.6600 17,000 +0.06(+10.00%)
Feb 01, 2017 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Jan 31, 2017 0.6300 0.6300 0.6300 0.6300 6,000 -0.02(-3.08%)
Jan 30, 2017 0.7000 0.7000 0.6500 0.6500 4,701 -0.02(-2.99%)
Jan 27, 2017 0.6200 0.6700 0.6200 0.6700 24,500 +0.02(+3.08%)
Jan 25, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 24, 2017 0.6800 0.6800 0.6000 0.6500 40,950 +0.01(+1.56%)
Jan 23, 2017 0.6500 0.6500 0.6000 0.6400 29,000 -0.06(-8.57%)
Jan 20, 2017 0.7000 0.7000 0.7000 0.7000 500 +0.07(+11.11%)
Jan 19, 2017 0.6300 0.6300 0.6100 0.6300 22,412 +0.01(+1.61%)
Jan 18, 2017 0.6800 0.6800 0.6200 0.6200 9,000 -0.06(-8.82%)
Jan 12, 2017 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Jan 10, 2017 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Jan 09, 2017 0.7000 0.7000 0.6600 0.6600 2,500 -0.04(-5.71%)
Jan 05, 2017 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Jan 04, 2017 0.7200 0.7200 0.7200 0.7200 2,000 -0.01(-1.37%)
Jan 03, 2017 0.7000 0.7300 0.7000 0.7300 26,000 +0.07(+10.61%)
Dec 30, 2016 0.6600 0.6600 0.6600 0 -0.03(-4.35%)
Dec 29, 2016 0.7000 0.7000 0.6900 0.6900 11,500 -0.01(-1.43%)
Dec 28, 2016 0.7300 0.7300 0.7000 0.7000 8,500 +0.04(+6.06%)
Dec 21, 2016 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Dec 19, 2016 0.6600 0.6600 0.6600 0 -0.07(-9.59%)
Dec 16, 2016 0.6200 0.7300 0.5900 0.7300 15,000 +0.03(+4.29%)
Dec 14, 2016 0.7000 0.7000 0.7000 0 +0.13(+22.81%)
Dec 13, 2016 0.6200 0.6200 0.5700 0.5700 2,785 -0.16(-21.92%)
Dec 09, 2016 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Dec 07, 2016 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
Dec 06, 2016 0.7000 0.7000 0.7000 0.7000 500 +0.08(+12.90%)
Dec 05, 2016 0.6200 0.6200 0.6200 0.6200 7,900 +0.00(+0.00%)
Dec 01, 2016 0.6200 0.6200 0.6200 0 -0.08(-11.43%)
Nov 30, 2016 0.7000 0.7000 0.7000 0.7000 8,000 +0.05(+7.69%)
Nov 29, 2016 0.6500 0.6500 0.6000 0.6500 15,982 +0.00(+0.00%)
Nov 28, 2016 0.6500 0.6500 0.6500 0.6500 9,200 +0.00(+0.00%)
Nov 25, 2016 0.7100 0.7100 0.6500 0.6500 7,500 -0.05(-7.14%)
Nov 23, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 22, 2016 0.7300 0.7300 0.6500 0.7000 24,500 -0.03(-4.11%)
Nov 21, 2016 0.7000 0.7300 0.6700 0.7300 42,250 -0.02(-2.67%)
Nov 18, 2016 0.7400 0.7500 0.7000 0.7500 34,000 +0.03(+4.17%)
Nov 17, 2016 0.7200 0.7200 0.7200 0.7200 5,115 -0.05(-6.49%)
Nov 16, 2016 0.8100 0.8100 0.7700 0.7700 3,500 -0.04(-4.94%)
Nov 15, 2016 0.8100 0.8100 0.8100 0.8100 1,500 +0.01(+1.25%)
Nov 14, 2016 0.8000 0.8000 0.8000 0.8000 5,000 -0.01(-1.23%)
Nov 11, 2016 0.7800 0.8100 0.7700 0.8100 18,800 +0.03(+3.85%)
Nov 10, 2016 0.7900 0.7900 0.7800 0.7800 7,000 +0.00(+0.00%)
Nov 09, 2016 0.8000 0.8000 0.7800 0.7800 6,500 -0.02(-2.50%)
Nov 08, 2016 0.7900 0.8000 0.7900 0.8000 4,100 +0.01(+1.27%)
Nov 07, 2016 0.7800 0.7900 0.7800 0.7900 23,000 -0.01(-1.25%)
Nov 03, 2016 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 02, 2016 0.7900 0.8000 0.7800 0.8000 23,000 +0.02(+2.56%)
Nov 01, 2016 0.7800 0.8000 0.7800 0.7800 19,250 -0.02(-2.50%)
Oct 28, 2016 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 27, 2016 0.8000 0.8000 0.8000 0.8000 1,500 +0.00(+0.00%)
Oct 26, 2016 0.8000 0.8000 0.8000 0.8000 15,000 +0.00(+0.00%)
Oct 25, 2016 0.8300 0.8300 0.8000 0.8000 56,000 -0.03(-3.61%)
Oct 24, 2016 0.8000 0.8300 0.8000 0.8300 20,500 +0.02(+2.47%)
Oct 21, 2016 0.8200 0.8300 0.8100 0.8100 11,000 +0.01(+1.25%)
Oct 20, 2016 0.8000 0.8000 0.8000 0.8000 10,000 +0.00(+0.00%)
Oct 19, 2016 0.7900 0.8200 0.7800 0.8000 93,000 +0.00(+0.00%)
Oct 18, 2016 0.7500 0.8000 0.7500 0.8000 11,000 +0.02(+2.56%)
Oct 17, 2016 0.7800 0.8200 0.7800 0.7800 76,954 -0.08(-9.30%)
Oct 14, 2016 0.8500 0.8600 0.8500 0.8600 6,450 +0.01(+1.18%)
Oct 13, 2016 0.8300 0.8500 0.8000 0.8500 39,550 +0.00(+0.00%)
Oct 12, 2016 0.8500 0.8500 0.8300 0.8500 27,500 +0.02(+2.41%)
Oct 11, 2016 0.8300 0.8400 0.8300 0.8300 142,000 +0.00(+0.00%)
Oct 07, 2016 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Oct 06, 2016 0.7900 0.8200 0.7900 0.8200 37,400 -0.01(-1.20%)
Oct 05, 2016 0.8200 0.8300 0.7900 0.8300 12,500 -0.03(-3.49%)
Oct 03, 2016 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Sep 30, 2016 0.8400 0.8600 0.8400 0.8600 16,500 +0.02(+2.38%)
Sep 29, 2016 0.8400 0.8400 0.8400 0.8400 2,500 -0.02(-2.33%)
Sep 28, 2016 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Sep 27, 2016 0.9000 0.9000 0.8600 0.8600 31,020 -0.07(-7.53%)
Sep 26, 2016 0.9300 0.9300 0.9000 0.9300 127,501 +0.00(+0.00%)
Sep 23, 2016 0.8300 0.9300 0.8300 0.9300 45,750 +0.13(+16.25%)
Sep 22, 2016 0.8100 0.8300 0.8000 0.8000 22,600 -0.01(-1.23%)
Sep 21, 2016 0.8300 0.8300 0.8100 0.8100 15,600 +0.00(+0.00%)
Sep 20, 2016 0.8100 0.8100 0.8100 0.8100 12,000 +0.01(+1.25%)
Sep 19, 2016 0.8500 0.8500 0.8000 0.8000 10,385 -0.02(-2.44%)
Sep 14, 2016 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Sep 12, 2016 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Sep 08, 2016 0.8100 0.8100 0.8100 0 +0.03(+3.85%)
Sep 07, 2016 0.7800 0.7800 0.7800 0.7800 6,500 -0.01(-1.27%)
Sep 06, 2016 0.8100 0.8100 0.7900 0.7900 22,720 -0.01(-1.25%)
Sep 02, 2016 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 01, 2016 0.8400 0.8400 0.8000 0.8000 27,161 +0.00(+0.00%)
Aug 31, 2016 0.8500 0.8800 0.8000 0.8000 61,000 -0.02(-2.44%)
Aug 30, 2016 0.8200 0.8200 0.8200 0.8200 24,000 -0.03(-3.53%)
Aug 29, 2016 0.8300 0.8500 0.8300 0.8500 37,000 +0.05(+6.25%)
Aug 26, 2016 0.8500 0.8500 0.7700 0.8000 13,750 -0.05(-5.88%)
Aug 25, 2016 0.8300 0.8500 0.8300 0.8500 14,500 +0.04(+4.94%)
Aug 24, 2016 0.8200 0.8200 0.8100 0.8100 15,800 +0.01(+1.25%)
Aug 23, 2016 0.8100 0.8500 0.8000 0.8000 87,804 -0.02(-2.44%)
Aug 22, 2016 0.8100 0.8200 0.8100 0.8200 9,250 +0.02(+2.50%)
Aug 19, 2016 0.8200 0.8300 0.8000 0.8000 35,000 -0.05(-5.88%)
Aug 18, 2016 0.8000 0.8500 0.8000 0.8500 37,000 +0.10(+13.33%)
Aug 17, 2016 0.7300 0.7700 0.7300 0.7500 86,350 -0.04(-5.06%)
Aug 16, 2016 0.7900 0.8000 0.7500 0.7900 46,500 -0.01(-1.25%)
Aug 15, 2016 0.8500 0.8500 0.8000 0.8000 39,807 -0.05(-5.88%)
Aug 12, 2016 0.8300 0.8500 0.8300 0.8500 15,000 +0.05(+6.25%)
Aug 11, 2016 0.8200 0.8300 0.8000 0.8000 58,500 -0.05(-5.88%)
Aug 10, 2016 0.8200 0.8500 0.8200 0.8500 17,400 +0.05(+6.25%)
Aug 09, 2016 0.8000 0.8000 0.7800 0.8000 50,000 -0.02(-2.44%)
Aug 08, 2016 0.8600 0.9000 0.8200 0.8200 129,808 -0.03(-3.53%)
Aug 05, 2016 0.7600 0.8700 0.7600 0.8500 92,954 +0.10(+13.33%)
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.