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%)
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
.