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 31, 2019
4.100
4.240
4.070
4.170
2,229,910
+0.11(+2.71%)
Jan 30, 2019
3.970
4.105
3.820
4.060
2,654,772
+0.14(+3.57%)
Jan 29, 2019
4.310
4.388
3.910
3.920
2,608,738
-0.40(-9.26%)
Jan 28, 2019
4.510
4.510
4.310
4.320
1,681,382
-0.19(-4.21%)
Jan 25, 2019
4.960
4.980
4.460
4.510
3,682,000
-0.46(-9.26%)
Jan 24, 2019
4.960
5.030
4.920
4.970
1,117,745
-0.01(-0.20%)
Jan 23, 2019
4.880
5.010
4.820
4.980
1,628,597
+0.12(+2.47%)
Jan 22, 2019
4.640
4.930
4.550
4.860
1,802,387
+0.22(+4.74%)
Jan 18, 2019
4.400
4.730
4.400
4.640
1,409,000
+0.25(+5.69%)
Jan 17, 2019
4.550
4.590
4.315
4.390
1,681,541
-0.19(-4.15%)
Jan 16, 2019
4.600
4.747
4.540
4.580
937,930
-0.07(-1.51%)
Jan 15, 2019
4.810
4.824
4.630
4.650
766,326
-0.13(-2.72%)
Jan 14, 2019
4.770
4.880
4.750
4.780
525,522
+0.01(+0.21%)
Jan 11, 2019
4.740
4.870
4.720
4.770
1,171,500
+0.04(+0.85%)
Jan 10, 2019
4.780
4.810
4.700
4.730
796,013
-0.07(-1.46%)
Jan 09, 2019
4.610
4.830
4.590
4.800
1,061,740
+0.16(+3.45%)
Jan 08, 2019
4.690
4.780
4.600
4.640
1,274,869
+0.00(+0.00%)
Jan 07, 2019
4.430
4.670
4.300
4.640
1,412,933
+0.22(+4.98%)
Jan 04, 2019
4.280
4.440
4.190
4.420
1,927,400
+0.16(+3.76%)
Jan 03, 2019
4.140
4.380
4.045
4.260
2,041,217
+0.13(+3.15%)
Jan 02, 2019
3.770
4.150
3.710
4.130
2,912,723
+0.32(+8.40%)
Dec 31, 2018
3.810
3.820
3.610
3.810
1,945,300
-0.01(-0.26%)
Dec 28, 2018
3.760
3.895
3.710
3.820
1,506,400
+0.04(+1.06%)
Dec 27, 2018
3.850
3.880
3.640
3.780
1,186,196
-0.09(-2.33%)
Dec 26, 2018
3.860
3.880
3.610
3.870
1,593,790
+0.05(+1.31%)
Dec 24, 2018
3.900
3.990
3.810
3.820
681,700
-0.14(-3.54%)
Dec 21, 2018
3.950
4.085
3.880
3.960
4,309,100
+0.03(+0.76%)
Dec 20, 2018
4.170
4.190
3.890
3.930
2,608,516
-0.27(-6.43%)
Dec 19, 2018
4.220
4.380
4.190
4.200
1,144,438
+0.00(+0.00%)
Dec 18, 2018
4.310
4.350
4.140
4.200
1,772,461
-0.12(-2.78%)
Dec 17, 2018
4.460
4.560
4.300
4.320
1,463,759
-0.16(-3.57%)
Dec 14, 2018
4.670
4.670
4.430
4.480
2,518,700
-0.22(-4.68%)
Dec 13, 2018
4.670
4.700
4.530
4.700
4,006,247
+0.02(+0.43%)
Dec 12, 2018
4.620
4.690
4.490
4.680
4,682,393
+0.08(+1.74%)
Dec 11, 2018
4.430
4.690
4.420
4.600
2,908,197
+0.20(+4.55%)
Dec 10, 2018
4.510
4.520
4.280
4.400
1,486,573
-0.11(-2.44%)
Dec 07, 2018
4.560
4.700
4.480
4.510
1,229,400
-0.03(-0.66%)
Dec 06, 2018
4.650
4.650
4.320
4.540
2,797,738
-0.13(-2.78%)
Dec 04, 2018
4.960
5.010
4.650
4.670
1,856,600
-0.27(-5.47%)
Dec 03, 2018
5.040
5.100
4.930
4.940
1,634,224
-0.10(-1.98%)
Nov 30, 2018
5.100
5.125
4.970
5.040
1,987,300
-0.07(-1.37%)
Nov 29, 2018
5.100
5.180
5.050
5.110
2,159,723
+0.03(+0.59%)
Nov 28, 2018
5.150
5.150
4.940
5.080
3,247,257
-0.07(-1.36%)
Nov 27, 2018
5.310
5.340
5.120
5.150
2,653,713
-0.15(-2.83%)
Nov 26, 2018
5.570
5.580
5.240
5.300
3,087,180
-0.25(-4.50%)
Nov 23, 2018
5.770
5.790
5.520
5.550
1,382,300
-0.24(-4.15%)
Nov 21, 2018
5.790
5.790
5.790
0
+0.07(+1.22%)
Nov 20, 2018
5.650
5.880
5.650
5.720
2,226,285
+0.08(+1.42%)
Nov 19, 2018
5.770
5.820
5.605
5.640
1,420,829
-0.15(-2.59%)
Nov 16, 2018
5.960
5.965
5.735
5.790
1,790,300
-0.19(-3.18%)
Nov 15, 2018
5.920
6.060
5.761
5.980
1,285,303
+0.02(+0.33%)
Nov 14, 2018
5.970
6.094
5.910
5.960
2,012,341
-0.01(-0.17%)
Nov 13, 2018
6.070
6.239
5.955
5.970
2,030,119
-0.08(-1.32%)
Nov 12, 2018
5.900
6.149
5.841
6.050
3,859,346
+0.10(+1.67%)
Nov 09, 2018
5.761
6.000
5.622
5.950
4,047,704
+0.01(+0.17%)
Nov 08, 2018
5.880
6.109
5.602
5.940
5,517,400
-0.03(-0.50%)
Nov 07, 2018
6.667
6.686
5.592
5.970
12,996,368
-1.69(-22.08%)
Nov 06, 2018
7.433
7.731
7.353
7.662
2,789,343
+0.25(+3.36%)
Nov 05, 2018
7.443
7.542
7.313
7.413
1,971,473
-0.02(-0.27%)
Nov 02, 2018
7.930
7.930
7.428
7.433
2,291,639
-0.54(-6.74%)
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
.