Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dean Foods Company
(NY:
DF
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
16.85
16.99
16.39
16.45
2,005,304
-0.48(-2.84%)
Jan 29, 2015
17.02
17.06
16.65
16.93
1,468,322
+0.00(+0.00%)
Jan 28, 2015
17.27
17.35
16.81
16.93
2,191,097
-0.30(-1.74%)
Jan 27, 2015
17.28
17.58
17.21
17.23
1,612,766
-0.21(-1.20%)
Jan 26, 2015
17.42
17.51
17.25
17.44
1,693,808
+0.00(+0.00%)
Jan 23, 2015
17.65
17.65
17.19
17.44
2,624,754
-0.32(-1.79%)
Jan 22, 2015
17.50
17.92
17.34
17.76
2,823,392
+0.35(+2.03%)
Jan 21, 2015
16.99
17.49
16.99
17.40
3,144,994
+0.36(+2.13%)
Jan 20, 2015
16.98
17.10
16.83
17.04
1,787,763
+0.05(+0.27%)
Jan 16, 2015
16.89
17.00
16.86
17.00
1,594,450
+0.11(+0.65%)
Jan 15, 2015
16.91
17.02
16.76
16.89
1,606,569
+0.01(+0.05%)
Jan 14, 2015
16.54
16.88
16.51
16.88
1,782,514
+0.16(+0.98%)
Jan 13, 2015
16.57
16.80
16.48
16.71
2,195,632
+0.35(+2.16%)
Jan 12, 2015
16.48
16.60
16.19
16.36
3,135,214
-0.48(-2.86%)
Jan 09, 2015
17.03
17.15
16.83
16.84
1,614,731
-0.19(-1.12%)
Jan 08, 2015
17.07
17.09
16.87
17.03
3,605,416
+0.15(+0.86%)
Jan 07, 2015
16.71
17.02
16.50
16.89
3,054,956
+0.27(+1.64%)
Jan 06, 2015
17.05
17.07
16.41
16.61
2,841,446
-0.41(-2.40%)
Jan 05, 2015
17.21
17.46
17.01
17.02
2,153,552
-0.25(-1.47%)
Jan 02, 2015
17.62
17.73
17.19
17.28
1,439,639
-0.32(-1.81%)
Dec 31, 2014
17.61
17.60
17.60
17.60
1,061,216
+0.02(+0.10%)
Dec 30, 2014
17.58
17.71
17.53
17.58
1,171,213
-0.04(-0.21%)
Dec 29, 2014
17.48
17.72
17.41
17.61
1,256,794
+0.15(+0.88%)
Dec 26, 2014
17.30
17.57
17.30
17.46
1,177,368
+0.25(+1.42%)
Dec 24, 2014
17.26
17.21
17.21
17.21
918,692
-0.01(-0.05%)
Dec 23, 2014
17.33
17.36
17.11
17.22
2,138,469
-0.14(-0.78%)
Dec 22, 2014
16.99
17.38
16.94
17.36
1,561,938
+0.39(+2.30%)
Dec 19, 2014
16.71
17.15
16.58
16.97
3,218,577
+0.24(+1.41%)
Dec 18, 2014
16.99
17.40
16.72
16.73
4,004,925
+0.02(+0.11%)
Dec 17, 2014
16.06
16.72
16.03
16.71
2,211,734
+0.65(+4.07%)
Dec 16, 2014
16.09
16.42
15.97
16.06
1,753,589
-0.06(-0.39%)
Dec 15, 2014
16.33
16.51
16.07
16.12
1,958,707
-0.22(-1.33%)
Dec 12, 2014
16.04
16.43
16.02
16.34
2,562,110
+0.16(+1.01%)
Dec 11, 2014
16.13
16.39
16.05
16.18
1,668,857
+0.06(+0.39%)
Dec 10, 2014
15.57
16.24
15.54
16.12
3,667,394
+0.50(+3.20%)
Dec 09, 2014
15.33
15.63
15.23
15.62
1,543,358
+0.10(+0.64%)
Dec 08, 2014
15.57
15.71
15.41
15.52
1,109,420
+0.00(+0.00%)
Dec 05, 2014
15.36
15.44
15.36
15.52
1,615,449
+0.17(+1.12%)
Dec 04, 2014
15.46
15.49
15.23
15.34
1,677,802
-0.12(-0.76%)
Dec 03, 2014
15.44
15.54
15.30
15.46
1,119,964
+0.02(+0.12%)
Dec 02, 2014
15.47
15.61
15.37
15.44
1,288,877
-0.02(-0.12%)
Dec 01, 2014
15.50
15.65
15.43
15.46
1,959,310
-0.02(-0.12%)
Nov 28, 2014
15.32
15.63
15.28
15.48
919,131
+0.21(+1.37%)
Nov 26, 2014
15.37
15.27
15.27
15.27
1,332,385
-0.12(-0.77%)
Nov 25, 2014
15.47
15.60
15.31
15.39
1,444,528
-0.09(-0.59%)
Nov 24, 2014
15.51
15.57
15.33
15.48
1,347,656
-0.05(-0.35%)
Nov 21, 2014
15.62
15.68
15.33
15.53
1,727,680
+0.01(+0.06%)
Nov 20, 2014
15.41
15.56
15.31
15.53
1,499,278
+0.12(+0.77%)
Nov 19, 2014
15.24
15.45
15.05
15.41
2,884,202
+0.11(+0.71%)
Nov 18, 2014
15.07
15.34
15.01
15.30
2,016,719
+0.24(+1.62%)
Nov 17, 2014
15.01
15.18
14.89
15.05
2,452,167
+0.04(+0.24%)
Nov 14, 2014
15.09
15.14
14.81
15.02
2,476,469
-0.05(-0.36%)
Nov 13, 2014
15.21
15.42
15.02
15.07
2,791,031
-0.10(-0.66%)
Nov 12, 2014
14.71
15.23
14.65
15.17
3,390,028
+0.46(+3.13%)
Nov 11, 2014
14.85
14.90
14.47
14.71
4,002,769
-0.12(-0.79%)
Nov 10, 2014
14.42
15.01
14.22
14.83
11,679,569
+1.79(+13.73%)
Nov 07, 2014
12.81
13.13
12.61
13.04
3,096,932
+0.14(+1.12%)
Nov 06, 2014
12.65
12.92
12.60
12.89
2,277,201
+0.24(+1.86%)
Nov 05, 2014
12.74
12.89
12.62
12.66
2,041,531
+0.00(+0.00%)
Nov 04, 2014
12.60
12.76
12.55
12.66
1,987,933
+0.05(+0.36%)
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
.