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

(TSV: DE )

6.220 +0.040 (+0.65%)
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 20, 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 (%)
Sep 19, 2024 6.290 6.450 6.170 6.180 31,382 -0.11(-1.75%)
Sep 18, 2024 6.290 6.330 6.250 6.290 8,602 -0.04(-0.63%)
Sep 17, 2024 6.160 6.360 6.100 6.330 20,618 +0.18(+2.93%)
Sep 16, 2024 6.050 6.150 5.950 6.150 19,530 +0.15(+2.50%)
Sep 13, 2024 6.060 6.170 5.970 6.000 10,062 -0.07(-1.15%)
Sep 12, 2024 6.080 6.080 6.000 6.070 10,575 +0.03(+0.50%)
Sep 11, 2024 6.000 6.040 5.910 6.040 13,292 -0.03(-0.49%)
Sep 10, 2024 6.110 6.170 6.070 6.070 5,300 -0.08(-1.30%)
Sep 09, 2024 6.190 6.310 6.150 6.150 23,798 -0.14(-2.23%)
Sep 06, 2024 6.360 6.380 6.220 6.290 14,374 -0.05(-0.79%)
Sep 05, 2024 6.190 6.340 6.190 6.340 9,756 +0.10(+1.60%)
Sep 04, 2024 6.400 6.400 6.150 6.240 20,923 -0.08(-1.27%)
Sep 03, 2024 6.510 6.510 6.310 6.320 16,388 -0.19(-2.92%)
Aug 30, 2024 6.510 0 +0.01(+0.15%)
Aug 29, 2024 6.670 6.750 6.500 6.500 16,283 -0.17(-2.55%)
Aug 28, 2024 6.770 6.840 6.600 6.670 27,248 +0.03(+0.45%)
Aug 27, 2024 6.510 6.640 6.450 6.640 13,662 +0.16(+2.47%)
Aug 26, 2024 6.230 6.480 6.230 6.480 15,376 +0.32(+5.19%)
Aug 23, 2024 5.980 6.260 5.950 6.160 46,717 +0.20(+3.36%)
Aug 22, 2024 6.010 6.010 5.920 5.960 53,873 -0.06(-1.00%)
Aug 21, 2024 6.110 6.110 6.010 6.020 65,954 -0.06(-0.99%)
Aug 20, 2024 6.040 6.110 6.030 6.080 23,049 -0.01(-0.16%)
Aug 19, 2024 6.090 6.120 6.060 6.090 14,801 -0.03(-0.49%)
Aug 16, 2024 6.120 6.120 6.070 6.120 18,053 +0.00(+0.00%)
Aug 15, 2024 6.120 6.120 6.050 6.120 32,593 +0.09(+1.49%)
Aug 14, 2024 6.020 6.050 6.000 6.030 5,017 +0.02(+0.33%)
Aug 13, 2024 6.120 6.120 6.000 6.010 18,125 -0.18(-2.91%)
Aug 12, 2024 6.140 6.190 6.050 6.190 22,103 +0.10(+1.64%)
Aug 09, 2024 5.960 6.200 5.910 6.090 34,457 -0.09(-1.46%)
Aug 08, 2024 5.980 6.200 5.840 6.180 52,404 +0.08(+1.31%)
Aug 07, 2024 6.040 6.200 6.040 6.100 20,511 -0.06(-0.97%)
Aug 06, 2024 6.270 6.480 6.000 6.160 84,990 -0.40(-6.10%)
Aug 02, 2024 6.560 0 -0.22(-3.24%)
Aug 01, 2024 6.650 6.800 6.590 6.780 10,107 +0.11(+1.65%)
Jul 31, 2024 6.900 6.900 6.510 6.670 51,600 -0.17(-2.49%)
Jul 30, 2024 6.770 6.880 6.720 6.840 43,207 +0.04(+0.59%)
Jul 29, 2024 6.980 7.100 6.720 6.800 75,018 -0.18(-2.58%)
Jul 26, 2024 7.120 7.200 6.980 6.980 45,603 -0.02(-0.29%)
Jul 25, 2024 7.060 7.210 7.000 7.000 50,074 -0.06(-0.85%)
Jul 24, 2024 7.220 7.220 7.000 7.060 210,917 -0.14(-1.94%)
Jul 23, 2024 7.110 7.200 7.100 7.200 6,134 +0.09(+1.27%)
Jul 22, 2024 7.010 7.110 7.010 7.110 4,810 +0.06(+0.85%)
Jul 19, 2024 7.050 7.060 6.990 7.050 9,880 +0.04(+0.57%)
Jul 18, 2024 7.140 7.140 6.960 7.010 13,849 -0.03(-0.43%)
Jul 17, 2024 7.200 7.200 7.040 7.040 13,988 -0.17(-2.29%)
Jul 16, 2024 7.110 7.220 7.080 7.205 15,912 +0.00(+0.07%)
Jul 15, 2024 7.070 7.250 7.070 7.200 12,469 +0.17(+2.42%)
Jul 12, 2024 7.290 7.290 6.980 7.030 52,867 -0.15(-2.09%)
Jul 11, 2024 7.200 7.260 7.120 7.180 9,997 -0.04(-0.62%)
Jul 10, 2024 7.250 7.250 7.170 7.225 11,980 -0.07(-0.89%)
Jul 09, 2024 7.500 7.500 7.210 7.290 9,737 +0.03(+0.41%)
Jul 08, 2024 7.310 7.400 7.250 7.260 8,460 -0.09(-1.22%)
Jul 05, 2024 7.400 7.410 7.300 7.350 12,163 -0.08(-1.08%)
Jul 04, 2024 7.340 7.560 7.340 7.430 15,951 +0.18(+2.48%)
Jul 03, 2024 7.340 7.340 7.250 7.250 5,705 -0.04(-0.55%)
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.