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 27, 2018 0.3000 0.3000 0.3000 0 -0.04(-10.45%)
Apr 24, 2018 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Apr 20, 2018 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Apr 19, 2018 0.3750 0.3750 0.3300 0.3300 26,000 -0.02(-7.04%)
Apr 18, 2018 0.3550 0.3550 0.3550 0.3550 6,000 +0.03(+10.94%)
Apr 17, 2018 0.3600 0.3600 0.3200 0.3200 7,000 -0.03(-8.57%)
Apr 13, 2018 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Apr 12, 2018 0.3450 0.3450 0.3450 0.3450 2,200 +0.02(+7.81%)
Apr 11, 2018 0.3200 0.3200 0.3200 0.3200 5,000 +0.01(+1.59%)
Apr 10, 2018 0.3150 0.3150 0.3150 0.3150 2,000 -0.03(-7.35%)
Apr 06, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Apr 05, 2018 0.3400 0.3500 0.3400 0.3500 11,950 +0.00(+0.00%)
Apr 04, 2018 0.3900 0.3900 0.3500 0.3500 36,257 +0.00(+0.00%)
Apr 03, 2018 0.3500 0.3500 0.3500 0.3500 11,650 -0.01(-2.78%)
Apr 02, 2018 0.3250 0.3600 0.3000 0.3600 29,300 +0.07(+24.14%)
Mar 22, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 21, 2018 0.2900 0.2900 0.2900 0.2900 6,500 -0.01(-3.33%)
Mar 16, 2018 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Mar 14, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Mar 09, 2018 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Mar 08, 2018 0.3100 0.3100 0.3000 0.3000 5,000 +0.00(+0.00%)
Mar 07, 2018 0.3000 0.3000 0.3000 0.3000 4,200 +0.00(+0.00%)
Mar 06, 2018 0.3150 0.3150 0.3000 0.3000 17,500 -0.01(-1.64%)
Mar 05, 2018 0.3200 0.3200 0.3050 0.3050 8,000 -0.02(-4.69%)
Mar 02, 2018 0.3400 0.3400 0.3200 0.3200 11,000 -0.02(-5.88%)
Feb 28, 2018 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Feb 27, 2018 0.3250 0.3250 0.3250 0.3250 1,500 -0.01(-2.99%)
Feb 23, 2018 0.3350 0.3350 0.3350 100 -0.04(-10.67%)
Feb 21, 2018 0.3750 0.3750 0.3750 0 +0.03(+10.29%)
Feb 20, 2018 0.3400 0.3400 0.3400 0.3400 3,000 -0.02(-5.56%)
Feb 16, 2018 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Feb 15, 2018 0.3600 0.3600 0.3400 0.3500 58,000 -0.01(-2.78%)
Feb 14, 2018 0.3400 0.3600 0.3400 0.3600 46,000 +0.02(+5.88%)
Feb 13, 2018 0.3500 0.3500 0.3400 0.3400 9,000 +0.00(+0.00%)
Feb 12, 2018 0.3050 0.4000 0.3000 0.3400 56,750 +0.04(+11.48%)
Feb 09, 2018 0.3050 0.3050 0.3050 0.3050 15,000 -0.02(-4.69%)
Feb 08, 2018 0.3200 0.3200 0.3200 0.3200 7,000 -0.02(-5.88%)
Feb 07, 2018 0.3050 0.3400 0.3050 0.3400 45,550 +0.02(+6.25%)
Feb 06, 2018 0.3200 0.3400 0.3200 0.3200 76,000 +0.02(+4.92%)
Feb 05, 2018 0.3050 0.3350 0.3050 12,100 -0.03(-8.96%)
Feb 02, 2018 0.2950 0.3350 0.2900 0.3350 31,500 -0.01(-1.47%)
Feb 01, 2018 0.3350 0.3400 0.2900 0.3400 44,000 +0.02(+6.25%)
Jan 31, 2018 0.3200 0.3200 0.3200 0.3200 1,000 +0.02(+6.67%)
Jan 30, 2018 0.3000 0.3100 0.3000 0.3000 19,850 +0.01(+1.69%)
Jan 29, 2018 0.2950 0.2950 0.2900 0.2950 27,500 -0.01(-1.67%)
Jan 26, 2018 0.3050 0.3050 0.3000 0.3000 17,650 +0.00(+0.00%)
Jan 25, 2018 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jan 24, 2018 0.3200 0.3200 0.3000 0.3000 69,000 -0.03(-9.09%)
Jan 23, 2018 0.3300 0.3300 0.3300 0.3300 3,000 -0.01(-2.94%)
Jan 22, 2018 0.3300 0.3500 0.3300 0.3400 41,100 +0.00(+0.00%)
Jan 19, 2018 0.3600 0.3600 0.3400 0.3400 3,500 -0.00(-1.45%)
Jan 18, 2018 0.3250 0.3450 0.3000 0.3450 99,320 +0.03(+9.52%)
Jan 15, 2018 0.3150 0.3150 0.3150 0 -0.02(-4.55%)
Jan 12, 2018 0.3300 0.3300 0.3300 0.3300 6,500 -0.02(-7.04%)
Jan 09, 2018 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Jan 08, 2018 0.3600 0.3600 0.3400 0.3600 5,500 +0.00(+0.00%)
Jan 05, 2018 0.3800 0.3800 0.3500 0.3600 43,550 -0.02(-5.26%)
Jan 04, 2018 0.4200 0.4200 0.3600 0.3800 101,154 +0.00(+0.00%)
Jan 03, 2018 0.3000 0.3800 0.3000 0.3800 96,335 +0.10(+33.33%)
Dec 28, 2017 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Dec 27, 2017 0.2900 0.2900 0.2850 0.2850 23,300 -0.01(-1.72%)
Dec 22, 2017 0.3100 0.3100 0.2900 0.2900 57,500 -0.02(-6.45%)
Dec 21, 2017 0.3000 0.3100 0.3000 0.3100 62,000 +0.01(+3.33%)
Dec 20, 2017 0.3000 0.3000 0.3000 0.3000 10,500 -0.01(-3.23%)
Dec 19, 2017 0.3000 0.3100 0.3000 0.3100 9,080 +0.02(+6.90%)
Dec 18, 2017 0.3100 0.3100 0.2900 0.2900 326,300 +0.00(+0.00%)
Dec 15, 2017 0.3500 0.3500 0.2900 0.2900 278,459 -0.04(-12.12%)
Dec 14, 2017 0.3950 0.3950 0.3000 0.3300 610,541 -0.07(-17.50%)
Dec 11, 2017 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Dec 08, 2017 0.3950 0.4200 0.3950 0.4200 62,170 +0.03(+7.69%)
Dec 07, 2017 0.3900 0.3900 0.3900 0.3900 7,500 +0.00(+0.00%)
Dec 06, 2017 0.3900 0.3900 0.3900 0.3900 15,450 +0.00(+0.00%)
Dec 05, 2017 0.3650 0.4000 0.3550 0.3900 51,075 +0.03(+8.33%)
Dec 04, 2017 0.3600 0.3600 0.3600 0.3600 5,000 +0.06(+20.00%)
Dec 01, 2017 0.2900 0.3000 0.2800 0.3000 89,600 +0.01(+3.45%)
Nov 30, 2017 0.3200 0.3200 0.2800 0.2900 124,654 -0.03(-9.38%)
Nov 29, 2017 0.3200 0.3300 0.3100 0.3200 66,500 -0.02(-5.88%)
Nov 28, 2017 0.3500 0.3500 0.3300 0.3400 68,700 -0.01(-2.86%)
Nov 27, 2017 0.3550 0.3600 0.3500 0.3500 34,500 +0.00(+0.00%)
Nov 24, 2017 0.3700 0.3700 0.3500 0.3500 66,830 -0.02(-5.41%)
Nov 23, 2017 0.3700 0.3750 0.3700 0.3700 44,500 +0.00(+0.00%)
Nov 22, 2017 0.3750 0.3750 0.3700 0.3700 54,500 -0.02(-5.13%)
Nov 21, 2017 0.3900 0.4000 0.3800 0.3900 62,453 +0.02(+5.41%)
Nov 20, 2017 0.3800 0.3800 0.3650 0.3700 27,370 -0.03(-7.50%)
Nov 17, 2017 0.3850 0.4000 0.3800 0.4000 23,000 +0.02(+5.26%)
Nov 16, 2017 0.4100 0.4100 0.3800 0.3800 7,500 -0.03(-7.32%)
Nov 15, 2017 0.4000 0.4100 0.4000 0.4100 10,000 +0.01(+2.50%)
Nov 14, 2017 0.4000 0.4300 0.4000 0.4000 21,000 +0.01(+2.56%)
Nov 13, 2017 0.3900 0.3900 0.3900 0.3900 21,526 +0.01(+2.63%)
Nov 09, 2017 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Nov 08, 2017 0.4000 0.4000 0.4000 0.4000 19,609 +0.04(+11.11%)
Nov 07, 2017 0.4200 0.5100 0.3600 0.3600 54,000 -0.04(-10.00%)
Nov 06, 2017 0.3950 0.4000 0.3950 0.4000 31,500 +0.02(+5.26%)
Nov 03, 2017 0.3800 0.3800 0.3800 0.3800 12,050 -0.02(-5.00%)
Nov 01, 2017 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Oct 31, 2017 0.3800 0.3800 0.3800 0.3800 10,000 +0.00(+0.00%)
Oct 30, 2017 0.3700 0.3800 0.3700 0.3800 20,000 -0.02(-5.00%)
Oct 27, 2017 0.4050 0.4050 0.4000 0.4000 41,500 -0.01(-1.23%)
Oct 26, 2017 0.4200 0.4200 0.4000 0.4050 14,000 +0.05(+12.50%)
Oct 25, 2017 0.3600 0.4000 0.3050 0.3600 27,368 -0.08(-17.24%)
Oct 24, 2017 0.4350 0.4350 0.4350 0.4350 1,000 +0.05(+14.47%)
Oct 23, 2017 0.4100 0.4100 0.3200 0.3800 91,475 -0.06(-13.64%)
Oct 20, 2017 0.4500 0.4500 0.4400 0.4400 52,500 +0.01(+2.33%)
Oct 19, 2017 0.4050 0.4300 0.4050 0.4300 56,231 +0.03(+7.50%)
Oct 18, 2017 0.4500 0.4500 0.4000 0.4000 70,500 -0.05(-12.09%)
Oct 17, 2017 0.5200 0.5300 0.4550 0.4550 14,172 -0.03(-7.14%)
Oct 16, 2017 0.4900 0.4900 0.4900 0.4900 2,450 +0.01(+2.08%)
Oct 13, 2017 0.4800 0.4800 0.4800 0.4800 12,000 +0.00(+0.00%)
Oct 12, 2017 0.4800 0.4800 0.4800 0.4800 12,000 -0.05(-9.43%)
Oct 11, 2017 0.5000 0.5300 0.4900 0.5300 22,000 +0.05(+10.42%)
Oct 05, 2017 0.4800 0.4800 0.4800 0 -0.06(-11.11%)
Oct 03, 2017 0.5400 0.5400 0.5400 163 +0.08(+16.13%)
Oct 02, 2017 0.5000 0.5100 0.4650 0.4650 12,500 -0.02(-4.12%)
Sep 28, 2017 0.4850 0.4850 0.4850 0 -0.07(-11.82%)
Sep 27, 2017 0.5500 0.5500 0.5500 0.5500 16,000 +0.00(+0.00%)
Sep 26, 2017 0.5700 0.5700 0.5500 0.5500 12,500 -0.04(-6.78%)
Sep 25, 2017 0.5800 0.5900 0.5800 0.5900 6,500 +0.04(+7.27%)
Sep 22, 2017 0.5500 0.5500 0.5500 0.5500 11,512 -0.02(-3.51%)
Sep 21, 2017 0.5400 0.5700 0.5400 0.5700 29,525 +0.05(+9.62%)
Sep 20, 2017 0.4200 0.5200 0.4200 0.5200 52,766 +0.09(+20.93%)
Sep 19, 2017 0.4300 0.4300 0.4300 0.4300 2,000 +0.00(+0.00%)
Sep 15, 2017 0.4300 0.4300 0.4300 0 -0.05(-10.42%)
Sep 13, 2017 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Sep 12, 2017 0.5000 0.5000 0.5000 0.5000 6,010 +0.02(+3.09%)
Sep 07, 2017 0.4850 0.4850 0.4850 0 -0.07(-11.82%)
Sep 01, 2017 0.5500 0.5500 0.5500 0 +0.09(+18.28%)
Aug 31, 2017 0.4850 0.4850 0.4650 0.4650 11,100 -0.03(-7.00%)
Aug 30, 2017 0.5000 0.5000 0.5000 0.5000 5,500 +0.03(+7.53%)
Aug 29, 2017 0.4650 0.4650 0.4650 0.4650 5,000 -0.07(-12.26%)
Aug 18, 2017 0.5300 0.5300 0.5300 50 +0.01(+1.92%)
Aug 17, 2017 0.5200 0.5200 0.5200 0.5200 14,950 +0.00(+0.00%)
Aug 15, 2017 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Aug 14, 2017 0.5000 0.5000 0.4700 0.5000 8,485 -0.05(-9.09%)
Aug 11, 2017 0.4700 0.5500 0.4700 0.5500 2,000 +0.07(+14.58%)
Aug 09, 2017 0.4800 0.4800 0.4800 0 +0.01(+1.05%)
Aug 08, 2017 0.4600 0.4750 0.4600 0.4750 16,000 +0.04(+10.47%)
Aug 04, 2017 0.4600 0.4600 0.4300 0.4300 29,000 +0.00(+0.00%)
Aug 03, 2017 0.4300 0.4300 0.4300 0.4300 2,860 -0.02(-4.44%)
Aug 01, 2017 0.4500 0.4500 0.4500 1 +0.00(+0.00%)
Jul 31, 2017 0.4500 0.4500 0.4500 0.4500 5,000 +0.02(+3.45%)
Jul 28, 2017 0.4350 0.4350 0.4350 0.4350 5,000 -0.03(-7.45%)
Jul 27, 2017 0.4700 0.4700 0.4700 0.4700 2,510 -0.08(-14.55%)
Jul 25, 2017 0.5500 0.5500 0.5500 0 +0.14(+32.53%)
Jul 21, 2017 0.4150 0.4150 0.4150 0 +0.01(+1.22%)
Jul 19, 2017 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Jul 18, 2017 0.3800 0.4000 0.3800 0.4000 5,500 +0.04(+11.11%)
Jul 17, 2017 0.4000 0.4000 0.3600 0.3600 12,600 -0.04(-10.00%)
Jul 13, 2017 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Jul 12, 2017 0.3700 0.4500 0.3700 0.4500 70,588 +0.10(+28.57%)
Jul 11, 2017 0.3500 0.3500 0.3500 0.3500 20,320 -0.03(-7.89%)
Jul 10, 2017 0.3800 0.3800 0.3800 0.3800 2,500 -0.01(-2.56%)
Jul 04, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 03, 2017 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 30, 2017 0.3900 0.3900 0.3900 0.3900 5,000 -0.01(-1.27%)
Jun 29, 2017 0.3800 0.3950 0.3800 0.3950 13,800 +0.00(+0.00%)
Jun 28, 2017 0.4000 0.4000 0.3800 0.3950 14,000 +0.02(+3.95%)
Jun 27, 2017 0.4150 0.4150 0.3500 0.3800 42,500 -0.05(-11.63%)
Jun 26, 2017 0.4650 0.4650 0.4300 0.4300 22,000 -0.09(-17.31%)
Jun 22, 2017 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 19, 2017 0.5200 0.5200 0.5200 0 +0.07(+15.56%)
Jun 16, 2017 0.5100 0.5100 0.4500 0.4500 75,650 -0.07(-13.46%)
Jun 15, 2017 0.5200 0.5200 0.5100 0.5200 16,300 +0.00(+0.00%)
Jun 14, 2017 0.5500 0.5900 0.5200 0.5200 13,000 -0.04(-7.14%)
Jun 13, 2017 0.5300 0.5600 0.5200 0.5600 11,000 +0.02(+3.70%)
Jun 12, 2017 0.5400 0.5400 0.5100 0.5400 37,000 +0.01(+1.89%)
Jun 09, 2017 0.5600 0.6000 0.5200 0.5300 58,500 -0.04(-7.02%)
Jun 08, 2017 0.5200 0.5700 0.5200 0.5700 14,500 +0.05(+9.62%)
Jun 07, 2017 0.5200 0.5200 0.5200 0.5200 5,000 -0.04(-7.14%)
Jun 06, 2017 0.5800 0.5800 0.5600 0.5600 2,550 +0.05(+9.80%)
Jun 05, 2017 0.6400 0.6400 0.5100 0.5100 45,500 -0.13(-20.31%)
Jun 01, 2017 0.6400 0.6400 0.6400 0 -0.06(-8.57%)
May 29, 2017 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
May 26, 2017 0.6700 0.6700 0.6500 0.6500 46,250 +0.00(+0.00%)
May 24, 2017 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
May 18, 2017 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
May 17, 2017 0.7000 0.7000 0.7000 0.7000 1,000 +0.01(+1.45%)
May 16, 2017 0.7100 0.7100 0.6900 0.6900 3,500 -0.03(-4.17%)
May 12, 2017 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
May 11, 2017 0.7000 0.7200 0.7000 0.7200 10,000 +0.05(+7.46%)
May 10, 2017 0.6700 0.6700 0.6700 0.6700 252,000 -0.03(-4.29%)
May 09, 2017 0.6700 0.7100 0.6700 0.7000 45,200 -0.01(-1.41%)
May 08, 2017 0.7100 0.7100 0.7100 0.7100 3,190 +0.00(+0.00%)
May 05, 2017 0.6700 0.7100 0.6700 0.7100 35,500 +0.04(+5.97%)
May 04, 2017 0.6700 0.6700 0.6700 0.6700 2,350 +0.00(+0.00%)
May 03, 2017 0.6700 0.6700 0.6700 0.6700 1,477 +0.00(+0.00%)
May 02, 2017 0.6600 0.6700 0.6600 0.6700 7,067 +0.01(+1.52%)
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.