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 (%)
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%)
May 01, 2017 0.6600 0.6600 0.6600 0.6600 500 +0.02(+3.13%)
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%)
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.