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 (%)
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%)
Nov 01, 2018
7.970
8.109
7.851
7.970
1,885,607
+0.02(+0.25%)
Oct 31, 2018
8.000
8.032
7.741
7.950
1,176,634
-0.09(-1.11%)
Oct 30, 2018
7.761
8.060
7.711
8.040
1,748,915
+0.27(+3.46%)
Oct 29, 2018
7.612
7.880
7.562
7.771
1,286,009
+0.16(+2.09%)
Oct 26, 2018
7.801
7.831
7.463
7.612
1,092,855
-0.24(-3.04%)
Oct 25, 2018
7.582
7.890
7.512
7.851
1,905,655
+0.26(+3.41%)
Oct 24, 2018
7.791
7.910
7.433
7.592
2,287,370
-0.30(-3.78%)
Oct 23, 2018
7.612
7.930
7.522
7.890
1,676,901
+0.26(+3.39%)
Oct 22, 2018
7.552
7.675
7.527
7.632
913,137
+0.09(+1.19%)
Oct 19, 2018
7.492
7.602
7.463
7.542
719,189
+0.08(+1.07%)
Oct 18, 2018
7.542
7.642
7.403
7.463
808,421
-0.08(-1.06%)
Oct 17, 2018
7.423
7.582
7.303
7.542
1,181,655
+0.05(+0.66%)
Oct 16, 2018
7.323
7.532
7.259
7.492
1,519,616
+0.19(+2.59%)
Oct 15, 2018
7.055
7.363
7.055
7.303
1,531,299
+0.25(+3.53%)
Oct 12, 2018
7.174
7.194
6.905
7.055
1,837,874
-0.08(-1.12%)
Oct 11, 2018
7.363
7.403
7.075
7.134
1,865,252
-0.21(-2.85%)
Oct 10, 2018
7.373
7.512
7.333
7.343
1,391,293
+0.00(+0.00%)
Oct 09, 2018
7.323
7.478
7.274
7.343
1,224,800
+0.02(+0.27%)
Oct 08, 2018
7.244
7.502
7.234
7.323
1,407,356
+0.09(+1.24%)
Oct 05, 2018
7.174
7.264
7.045
7.234
1,447,224
+0.05(+0.69%)
Oct 04, 2018
7.214
7.278
7.164
7.184
1,125,414
-0.03(-0.41%)
Oct 03, 2018
7.224
7.283
7.174
7.214
926,015
+0.02(+0.28%)
Oct 02, 2018
7.124
7.283
7.122
7.194
1,457,857
+0.07(+0.98%)
Oct 01, 2018
7.264
7.318
7.084
7.124
2,570,976
+0.06(+0.85%)
Sep 28, 2018
7.065
7.114
7.025
7.065
1,374,862
+0.01(+0.14%)
Sep 27, 2018
7.283
7.313
7.045
7.055
2,183,181
-0.25(-3.41%)
Sep 26, 2018
7.313
7.363
7.204
7.303
1,582,461
+0.00(+0.00%)
Sep 25, 2018
7.363
7.403
7.269
7.303
1,518,597
-0.06(-0.81%)
Sep 24, 2018
7.562
7.642
7.343
7.363
1,182,300
-0.20(-2.63%)
Sep 21, 2018
7.522
7.602
7.512
7.562
1,606,016
+0.02(+0.26%)
Sep 20, 2018
7.532
7.582
7.473
7.542
892,957
+0.02(+0.26%)
Sep 19, 2018
7.572
7.691
7.497
7.522
961,125
-0.06(-0.79%)
Sep 18, 2018
7.582
7.592
7.473
7.582
887,695
-0.02(-0.26%)
Sep 17, 2018
7.433
7.632
7.433
7.602
1,624,856
+0.14(+1.87%)
Sep 14, 2018
7.403
7.522
7.393
7.463
1,200,190
+0.04(+0.54%)
Sep 13, 2018
7.463
7.473
7.353
7.423
976,464
-0.02(-0.27%)
Sep 12, 2018
7.433
7.482
7.393
7.443
1,454,627
+0.02(+0.27%)
Sep 11, 2018
7.473
7.492
7.303
7.423
993,940
-0.04(-0.53%)
Sep 10, 2018
7.393
7.562
7.353
7.463
1,522,094
+0.11(+1.49%)
Sep 07, 2018
7.353
7.413
7.303
7.353
925,821
+0.00(+0.00%)
Sep 06, 2018
7.403
7.403
7.283
7.353
1,862,173
-0.05(-0.67%)
Sep 05, 2018
7.413
7.562
7.393
7.403
1,378,168
-0.03(-0.40%)
Sep 04, 2018
7.582
7.662
7.413
7.433
2,088,895
-0.15(-1.97%)
Aug 31, 2018
7.582
7.582
7.582
0
+0.09(+1.20%)
Aug 30, 2018
7.512
7.582
7.423
7.492
1,127,376
-0.04(-0.53%)
Aug 29, 2018
7.423
7.597
7.383
7.532
1,410,518
+0.13(+1.75%)
Aug 28, 2018
7.492
7.587
7.397
7.403
2,055,878
-0.10(-1.33%)
Aug 27, 2018
7.622
7.662
7.473
7.502
1,676,810
-0.09(-1.18%)
Aug 24, 2018
7.721
7.771
7.532
7.592
1,530,338
-0.12(-1.55%)
Aug 23, 2018
7.741
7.851
7.662
7.711
1,500,108
-0.04(-0.51%)
Aug 22, 2018
7.801
7.930
7.691
7.751
2,262,300
-0.02(-0.26%)
Aug 21, 2018
8.079
8.079
7.721
7.771
3,259,741
-0.29(-3.58%)
Aug 20, 2018
8.119
8.209
8.040
8.060
1,007,741
-0.10(-1.22%)
Aug 17, 2018
7.861
8.179
7.652
8.159
3,843,987
-0.43(-4.98%)
Aug 16, 2018
8.567
8.794
8.548
8.587
1,020,248
+0.08(+0.93%)
Aug 15, 2018
8.567
8.607
8.479
8.508
670,645
-0.04(-0.46%)
Aug 14, 2018
8.410
8.646
8.410
8.548
969,446
+0.14(+1.64%)
Aug 13, 2018
8.449
8.538
8.370
8.410
938,784
-0.07(-0.81%)
Aug 10, 2018
8.469
8.597
8.410
8.479
1,714,871
+0.07(+0.82%)
Aug 09, 2018
8.400
8.420
8.173
8.410
1,841,535
+0.04(+0.47%)
Aug 08, 2018
7.986
8.400
7.986
8.370
3,816,342
+0.45(+5.72%)
Aug 07, 2018
8.863
9.010
7.907
7.917
9,722,076
-1.41(-15.10%)
Aug 06, 2018
9.552
9.601
9.296
9.325
2,325,936
-0.23(-2.37%)
Aug 03, 2018
9.532
9.808
9.522
9.552
1,132,584
+0.11(+1.15%)
Aug 02, 2018
9.434
9.532
9.207
9.444
1,196,345
+0.03(+0.31%)
Aug 01, 2018
9.650
9.729
9.404
9.414
985,706
-0.26(-2.65%)
Jul 31, 2018
9.769
9.778
9.582
9.670
886,345
-0.07(-0.71%)
Jul 30, 2018
9.572
9.798
9.562
9.739
676,099
+0.10(+1.02%)
Jul 27, 2018
9.690
9.798
9.552
9.641
1,286,737
-0.01(-0.10%)
Jul 26, 2018
9.601
9.798
9.562
9.650
883,145
+0.09(+0.93%)
Jul 25, 2018
9.759
9.823
9.503
9.562
1,033,516
-0.21(-2.12%)
Jul 24, 2018
9.975
9.975
9.611
9.769
2,027,798
-0.27(-2.65%)
Jul 23, 2018
10.15
10.22
9.966
10.03
1,076,782
-0.20(-1.92%)
Jul 20, 2018
10.32
10.34
10.18
10.23
580,173
-0.09(-0.86%)
Jul 19, 2018
10.24
10.42
10.17
10.32
705,467
+0.08(+0.77%)
Jul 18, 2018
10.42
10.55
10.18
10.24
1,039,251
-0.16(-1.51%)
Jul 17, 2018
10.40
10.60
10.35
10.40
1,009,745
+0.02(+0.19%)
Jul 16, 2018
10.71
10.83
10.36
10.38
1,286,055
-0.19(-1.77%)
Jul 13, 2018
10.48
10.59
10.44
10.57
422,500
+0.13(+1.23%)
Jul 12, 2018
10.73
10.74
10.41
10.44
695,279
-0.28(-2.57%)
Jul 11, 2018
10.66
10.79
10.61
10.71
878,252
+0.08(+0.74%)
Jul 10, 2018
10.64
10.79
10.54
10.64
869,934
+0.05(+0.47%)
Jul 09, 2018
10.82
10.85
10.54
10.59
906,251
-0.24(-2.18%)
Jul 06, 2018
10.63
10.97
10.63
10.82
928,666
+0.19(+1.76%)
Jul 05, 2018
10.64
10.36
10.64
973,409
+0.29(+2.76%)
Jul 03, 2018
10.35
10.35
10.35
0
-0.01(-0.10%)
Jul 02, 2018
10.34
10.72
10.14
10.36
954,392
+0.01(+0.10%)
Jun 29, 2018
10.53
10.61
10.35
10.35
892,923
-0.16(-1.50%)
Jun 28, 2018
10.67
10.70
10.49
10.51
1,045,073
-0.07(-0.65%)
Jun 27, 2018
10.56
10.77
10.55
10.58
954,714
-0.01(-0.09%)
Jun 26, 2018
10.61
10.71
10.46
10.59
1,044,430
-0.01(-0.09%)
Jun 25, 2018
10.45
10.65
10.35
10.60
1,623,626
+0.17(+1.61%)
Jun 22, 2018
10.11
10.43
9.975
10.43
2,277,536
+0.29(+2.82%)
Jun 21, 2018
10.17
10.22
10.01
10.14
1,068,959
+0.01(+0.10%)
Jun 20, 2018
9.946
10.15
9.778
10.13
961,083
+0.18(+1.78%)
Jun 19, 2018
9.916
10.06
9.857
9.956
855,743
+0.02(+0.20%)
Jun 18, 2018
9.808
9.946
9.695
9.936
857,558
+0.08(+0.80%)
Jun 15, 2018
9.897
9.621
9.857
1,757,040
+0.20(+2.04%)
Jun 14, 2018
9.739
9.739
9.522
9.660
2,047,363
-0.07(-0.71%)
Jun 13, 2018
9.749
9.798
9.631
9.729
819,600
-0.01(-0.10%)
Jun 12, 2018
9.798
9.916
9.586
9.739
952,636
-0.03(-0.30%)
Jun 11, 2018
9.572
9.838
9.542
9.769
660,709
+0.21(+2.16%)
Jun 08, 2018
9.503
9.690
9.473
9.562
741,021
+0.09(+0.94%)
Jun 07, 2018
9.335
9.788
9.286
9.473
914,300
+0.04(+0.42%)
Jun 06, 2018
9.217
9.434
960,644
+0.04(+0.42%)
Jun 05, 2018
9.552
9.562
9.227
9.394
1,327,452
-0.16(-1.65%)
Jun 04, 2018
9.444
9.611
9.444
9.552
764,064
+0.12(+1.25%)
Jun 01, 2018
9.434
9.453
9.247
9.434
1,184,611
+0.01(+0.10%)
May 31, 2018
9.847
9.847
9.325
9.424
1,254,578
-0.42(-4.30%)
May 30, 2018
9.650
9.877
9.547
9.847
764,576
+0.27(+2.77%)
May 29, 2018
9.503
9.734
9.483
9.582
1,211,168
+0.03(+0.31%)
May 25, 2018
9.552
9.552
9.552
0
+0.17(+1.78%)
May 24, 2018
9.335
9.434
9.178
9.385
886,212
+0.02(+0.21%)
May 23, 2018
9.719
9.719
9.345
9.365
1,186,023
-0.37(-3.84%)
May 22, 2018
9.759
10.06
9.690
9.739
2,123,776
+0.10(+1.02%)
May 21, 2018
9.916
9.926
9.621
9.641
1,427,678
-0.27(-2.68%)
May 18, 2018
9.956
9.985
9.803
9.906
1,032,974
-0.07(-0.69%)
May 17, 2018
9.956
10.05
9.897
9.975
1,067,594
+0.09(+0.89%)
May 16, 2018
9.839
9.966
9.780
9.888
1,272,016
+0.05(+0.50%)
May 15, 2018
9.829
9.985
9.702
9.839
1,310,868
+0.05(+0.50%)
May 14, 2018
9.878
9.927
9.546
9.790
2,701,942
-0.43(-4.20%)
May 11, 2018
10.06
10.28
10.02
10.22
1,779,002
+0.21(+2.05%)
May 10, 2018
10.00
10.06
9.839
10.01
1,379,911
+0.06(+0.59%)
May 09, 2018
9.595
9.961
9.556
9.956
2,731,698
+0.44(+4.62%)
May 08, 2018
8.687
9.585
8.648
9.517
4,574,761
+1.38(+16.91%)
May 07, 2018
8.228
8.297
8.043
8.140
1,390,216
-0.06(-0.71%)
May 04, 2018
7.994
8.316
7.955
8.199
1,068,667
+0.22(+2.82%)
May 03, 2018
8.131
8.131
7.945
7.974
1,309,490
-0.11(-1.33%)
May 02, 2018
8.326
8.326
8.053
8.082
975,563
-0.20(-2.47%)
May 01, 2018
8.404
8.423
8.204
8.287
867,900
-0.12(-1.39%)
Apr 30, 2018
8.570
8.658
8.326
8.404
1,580,270
-0.16(-1.82%)
Apr 27, 2018
8.638
8.770
8.550
8.560
913,731
-0.06(-0.68%)
Apr 26, 2018
8.502
8.677
8.332
8.619
1,499,572
+0.09(+1.03%)
Apr 25, 2018
8.199
8.541
8.199
8.531
753,707
+0.18(+2.10%)
Apr 24, 2018
8.316
8.384
8.258
8.355
871,351
+0.05(+0.59%)
Apr 23, 2018
8.297
8.306
8.170
8.306
906,716
+0.06(+0.71%)
Apr 20, 2018
8.316
8.384
8.179
8.248
996,862
-0.08(-0.94%)
Apr 19, 2018
8.384
8.463
8.228
8.326
707,935
-0.12(-1.39%)
Apr 18, 2018
8.277
8.589
8.258
8.443
1,438,722
+0.18(+2.13%)
Apr 17, 2018
8.004
8.306
8.004
8.267
2,101,774
+0.30(+3.80%)
Apr 16, 2018
8.414
8.482
7.955
7.965
3,596,041
-0.77(-8.83%)
Apr 13, 2018
8.628
8.765
8.609
8.736
726,215
+0.13(+1.47%)
Apr 12, 2018
8.667
8.726
8.589
8.609
912,095
-0.06(-0.68%)
Apr 11, 2018
8.687
8.775
8.580
8.667
813,918
-0.05(-0.56%)
Apr 10, 2018
8.804
8.838
8.687
8.716
974,206
+0.00(+0.00%)
Apr 09, 2018
8.707
8.794
8.536
8.716
917,414
+0.01(+0.11%)
Apr 06, 2018
8.550
8.882
8.550
8.707
1,098,296
+0.11(+1.25%)
Apr 05, 2018
8.570
8.628
8.404
8.599
980,315
+0.12(+1.38%)
Apr 04, 2018
8.150
8.570
8.062
8.482
1,433,460
+0.29(+3.58%)
Apr 03, 2018
8.150
8.218
7.984
8.189
2,456,039
+0.05(+0.60%)
Apr 02, 2018
8.384
8.404
8.082
8.140
1,685,468
-0.27(-3.25%)
Mar 29, 2018
8.414
8.414
8.414
0
-0.01(-0.12%)
Mar 28, 2018
8.258
8.521
8.199
8.423
1,461,766
+0.18(+2.13%)
Mar 27, 2018
8.258
8.433
8.209
8.248
1,564,251
+0.05(+0.60%)
Mar 26, 2018
8.189
8.223
8.023
8.199
1,559,543
+0.09(+1.08%)
Mar 23, 2018
8.131
8.277
8.082
8.111
1,317,686
+0.02(+0.24%)
Mar 22, 2018
8.121
8.267
8.053
8.092
1,567,243
-0.04(-0.48%)
Mar 21, 2018
8.170
8.258
7.984
8.131
2,647,260
-0.09(-1.07%)
Mar 20, 2018
8.589
8.648
8.209
8.218
1,949,613
-0.39(-4.54%)
Mar 19, 2018
8.599
8.677
8.409
8.609
2,653,693
-0.03(-0.34%)
Mar 16, 2018
8.570
8.726
8.502
8.638
15,632,833
+0.10(+1.14%)
Mar 15, 2018
8.937
8.966
8.512
8.541
2,182,877
-0.36(-4.02%)
Mar 14, 2018
8.995
9.101
8.869
8.898
1,220,604
-0.08(-0.86%)
Mar 13, 2018
8.956
9.149
8.946
8.975
1,299,793
+0.03(+0.32%)
Mar 12, 2018
8.753
9.014
8.753
8.946
1,276,680
+0.15(+1.76%)
Mar 09, 2018
8.956
8.956
8.743
8.792
1,384,209
-0.11(-1.19%)
Mar 08, 2018
8.879
9.024
8.840
8.898
1,521,263
+0.06(+0.66%)
Mar 07, 2018
8.782
8.840
1,753,624
-0.27(-2.97%)
Mar 06, 2018
8.975
9.169
8.917
9.111
1,972,741
+0.18(+2.06%)
Mar 05, 2018
8.647
9.043
8.589
8.927
2,230,323
+0.26(+3.01%)
Mar 02, 2018
8.415
8.734
8.415
8.666
2,190,830
+0.18(+2.16%)
Mar 01, 2018
8.367
8.685
8.338
8.483
2,051,652
+0.11(+1.27%)
Feb 28, 2018
8.628
8.714
8.347
8.376
3,412,254
-0.22(-2.58%)
Feb 27, 2018
8.463
8.917
8.457
8.599
4,690,524
+0.09(+1.02%)
Feb 26, 2018
8.280
8.657
8.038
8.512
14,385,492
-1.28(-13.03%)
Feb 23, 2018
9.700
9.821
9.468
9.787
2,602,069
+0.17(+1.81%)
Feb 22, 2018
9.613
2,528,096
+0.24(+2.58%)
Feb 21, 2018
9.381
9.777
9.371
9.371
1,283,216
+0.00(+0.00%)
Feb 20, 2018
9.536
9.700
9.352
9.371
1,456,652
-0.23(-2.41%)
Feb 16, 2018
9.603
9.603
9.603
0
+0.14(+1.43%)
Feb 15, 2018
9.198
9.531
9.178
9.468
1,603,665
+0.32(+3.48%)
Feb 14, 2018
9.004
9.246
8.956
9.149
853,551
+0.07(+0.74%)
Feb 13, 2018
9.033
9.256
8.927
9.082
1,367,798
+0.02(+0.21%)
Feb 12, 2018
9.169
9.188
8.985
9.062
1,368,790
-0.07(-0.74%)
Feb 09, 2018
9.323
9.352
8.956
9.130
1,607,174
-0.09(-0.94%)
Feb 08, 2018
9.072
9.468
8.995
9.217
2,284,603
+0.19(+2.14%)
Feb 07, 2018
8.966
9.111
8.917
9.024
1,304,220
+0.01(+0.11%)
Feb 06, 2018
8.879
9.144
8.777
9.014
2,586,410
-0.15(-1.63%)
Feb 05, 2018
9.487
9.516
8.971
9.164
3,216,641
-0.40(-4.19%)
Feb 02, 2018
9.797
9.980
9.531
9.565
1,553,855
-0.30(-3.04%)
Feb 01, 2018
9.970
9.990
9.804
9.864
1,522,423
-0.15(-1.54%)
Jan 31, 2018
10.13
10.17
9.990
10.02
1,246,763
-0.06(-0.57%)
Jan 30, 2018
10.20
10.22
9.990
10.08
1,191,882
-0.20(-1.97%)
Jan 29, 2018
10.07
10.48
10.06
10.28
1,624,185
+0.12(+1.14%)
Jan 26, 2018
10.41
10.54
10.07
10.16
2,417,042
-0.18(-1.77%)
Jan 25, 2018
10.68
10.69
10.28
10.35
1,729,166
-0.33(-3.08%)
Jan 24, 2018
10.76
10.86
10.68
10.68
1,179,382
-0.07(-0.63%)
Jan 23, 2018
10.91
10.98
10.67
10.74
1,118,164
-0.23(-2.11%)
Jan 22, 2018
10.90
10.99
10.78
10.98
1,167,248
+0.09(+0.80%)
Jan 19, 2018
10.72
10.92
10.72
10.89
1,039,764
+0.13(+1.17%)
Jan 18, 2018
10.94
11.05
10.74
10.76
1,426,800
-0.19(-1.76%)
Jan 17, 2018
11.44
11.63
10.92
10.96
2,599,666
+0.06(+0.53%)
Jan 16, 2018
10.98
11.08
10.88
10.90
933,134
+0.01(+0.09%)
Jan 12, 2018
10.89
10.89
10.89
0
-0.41(-3.59%)
Jan 11, 2018
11.31
11.48
11.26
11.29
1,143,774
-0.01(-0.08%)
Jan 10, 2018
11.30
1,391,087
+0.03(+0.26%)
Jan 09, 2018
11.47
11.57
11.06
11.27
1,657,012
-0.22(-1.93%)
Jan 08, 2018
11.27
11.65
11.27
11.50
2,089,254
+0.44(+4.02%)
Jan 05, 2018
11.24
11.30
10.98
11.05
882,281
-0.16(-1.46%)
Jan 04, 2018
11.19
11.27
10.97
11.22
1,135,413
+0.06(+0.52%)
Jan 03, 2018
11.25
11.29
11.00
11.16
1,410,968
-0.06(-0.52%)
Jan 02, 2018
11.24
11.28
11.12
11.22
1,358,968
+0.05(+0.43%)
Dec 29, 2017
11.17
11.17
11.17
0
-0.10(-0.86%)
Dec 28, 2017
11.24
11.28
11.07
11.27
712,521
+0.02(+0.17%)
Dec 27, 2017
11.34
11.38
11.15
11.25
936,043
-0.04(-0.34%)
Dec 26, 2017
11.49
11.68
11.25
11.28
1,058,822
-0.22(-1.93%)
Dec 22, 2017
11.53
11.58
11.26
11.51
2,208,754
+0.01(+0.08%)
Dec 21, 2017
11.21
11.59
11.19
11.50
1,609,874
+0.34(+3.03%)
Dec 20, 2017
11.19
11.21
10.77
11.16
2,488,139
-0.02(-0.17%)
Dec 19, 2017
11.26
11.26
11.12
11.18
1,184,516
-0.08(-0.69%)
Dec 18, 2017
11.21
11.36
11.19
11.26
1,252,425
+0.12(+1.04%)
Dec 15, 2017
10.94
11.30
10.92
11.14
3,383,823
+0.26(+2.40%)
Dec 14, 2017
11.21
11.24
10.87
10.88
1,591,495
-0.33(-2.93%)
Dec 13, 2017
11.32
11.36
11.05
11.21
1,810,284
-0.07(-0.60%)
Dec 12, 2017
11.00
11.40
10.96
11.27
1,957,254
+0.35(+3.18%)
Dec 11, 2017
10.91
10.99
10.78
10.93
1,369,011
+0.03(+0.27%)
Dec 08, 2017
11.08
11.10
10.77
10.90
1,453,440
+0.00(+0.00%)
Dec 07, 2017
11.00
11.17
10.89
2,562,782
+0.00(+0.00%)
Dec 06, 2017
11.18
11.44
11.01
11.05
1,310,095
-0.09(-0.78%)
Dec 05, 2017
11.55
11.63
11.02
11.14
1,856,831
-0.42(-3.60%)
Dec 04, 2017
11.25
11.57
11.17
11.55
3,461,784
+0.40(+3.55%)
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
.