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 (%)
Feb 28, 2014
13.04
13.30
13.03
13.20
1,217,003
+0.12(+0.96%)
Feb 27, 2014
13.04
13.15
12.89
13.07
1,618,231
+0.03(+0.21%)
Feb 26, 2014
13.03
13.20
12.95
13.04
1,735,427
+0.05(+0.41%)
Feb 25, 2014
12.95
13.13
12.94
12.99
1,252,952
+0.05(+0.41%)
Feb 24, 2014
13.03
13.08
12.93
12.94
2,001,459
+0.06(+0.49%)
Feb 21, 2014
13.02
13.08
12.82
12.87
1,792,379
-0.12(-0.89%)
Feb 20, 2014
12.77
13.12
12.77
12.99
2,022,458
+0.25(+1.96%)
Feb 19, 2014
12.74
12.83
12.67
12.74
2,175,624
-0.01(-0.07%)
Feb 18, 2014
13.21
13.22
12.74
12.75
2,397,073
-0.35(-2.66%)
Feb 14, 2014
12.69
13.10
13.10
13.10
3,004,939
+0.47(+3.75%)
Feb 13, 2014
12.53
12.77
12.50
12.62
3,446,826
-0.04(-0.28%)
Feb 12, 2014
12.48
12.70
12.33
12.66
6,576,589
+0.10(+0.78%)
Feb 11, 2014
12.33
12.70
12.12
12.56
20,296,620
-1.00(-7.37%)
Feb 10, 2014
13.44
13.61
13.33
13.56
2,694,477
+0.11(+0.80%)
Feb 07, 2014
13.65
13.77
13.45
13.45
1,407,932
-0.20(-1.44%)
Feb 06, 2014
13.29
13.70
13.27
13.65
2,304,435
+0.41(+3.10%)
Feb 05, 2014
13.40
13.48
13.12
13.24
1,976,638
-0.16(-1.20%)
Feb 04, 2014
13.41
13.50
13.34
13.40
2,242,651
+0.11(+0.81%)
Feb 03, 2014
14.10
14.15
13.28
13.29
3,985,890
-0.80(-5.70%)
Jan 31, 2014
14.19
14.37
14.07
14.10
1,753,212
-0.22(-1.56%)
Jan 30, 2014
14.44
14.50
14.22
14.32
2,777,909
+0.06(+0.44%)
Jan 29, 2014
14.86
14.86
14.25
14.26
3,122,591
-0.71(-4.77%)
Jan 28, 2014
14.96
15.10
14.86
14.97
1,896,793
+0.07(+0.48%)
Jan 27, 2014
14.94
15.02
14.69
14.90
3,112,736
+0.17(+1.15%)
Jan 24, 2014
15.36
15.41
14.72
14.73
3,530,023
-0.71(-4.62%)
Jan 23, 2014
15.60
15.60
15.26
15.44
1,917,186
-0.19(-1.20%)
Jan 22, 2014
15.61
15.81
15.55
15.63
1,172,888
+0.04(+0.29%)
Jan 21, 2014
15.62
15.79
15.44
15.59
2,200,869
+0.41(+2.70%)
Jan 17, 2014
15.46
15.18
15.18
15.18
862,701
-0.32(-2.07%)
Jan 16, 2014
15.50
15.59
15.39
15.50
1,065,426
-0.01(-0.06%)
Jan 15, 2014
15.57
15.73
15.48
15.51
1,090,331
-0.06(-0.40%)
Jan 14, 2014
15.27
15.60
15.27
15.57
1,203,749
+0.32(+2.11%)
Jan 13, 2014
15.35
15.52
15.19
15.25
2,124,742
-0.10(-0.64%)
Jan 10, 2014
15.41
15.52
15.26
15.35
1,779,387
-0.01(-0.06%)
Jan 09, 2014
15.42
15.49
15.20
15.35
1,429,306
-0.04(-0.23%)
Jan 08, 2014
15.53
15.61
15.27
15.39
3,290,794
-0.62(-3.90%)
Jan 07, 2014
15.74
16.11
15.74
16.01
3,061,017
+0.30(+1.93%)
Jan 06, 2014
15.72
15.82
15.40
15.71
8,770,095
+0.03(+0.17%)
Jan 03, 2014
15.35
15.91
15.34
15.68
3,894,182
+0.46(+3.05%)
Jan 02, 2014
15.32
15.34
15.13
15.22
1,587,139
-0.12(-0.76%)
Dec 31, 2013
15.44
15.34
15.34
15.34
1,227,082
-0.06(-0.41%)
Dec 30, 2013
15.32
15.48
15.19
15.40
2,094,777
+0.10(+0.64%)
Dec 27, 2013
15.11
15.39
15.10
15.30
1,525,447
+0.22(+1.48%)
Dec 26, 2013
15.19
15.23
14.95
15.08
1,269,645
-0.12(-0.76%)
Dec 24, 2013
15.10
15.24
15.10
15.19
463,502
+0.05(+0.35%)
Dec 23, 2013
15.17
15.25
15.02
15.14
1,027,123
+0.00(+0.00%)
Dec 20, 2013
15.03
15.17
14.95
15.14
3,121,991
+0.09(+0.59%)
Dec 19, 2013
14.90
15.08
14.81
15.05
1,921,249
+0.09(+0.60%)
Dec 18, 2013
14.85
15.09
14.71
14.96
2,931,459
+0.12(+0.78%)
Dec 17, 2013
14.95
14.96
14.59
14.85
3,678,691
-0.07(-0.48%)
Dec 16, 2013
15.24
15.32
14.81
14.92
3,414,000
-0.25(-1.65%)
Dec 13, 2013
15.24
15.27
15.11
15.17
1,677,306
-0.02(-0.12%)
Dec 12, 2013
15.56
15.60
15.15
15.19
2,319,737
-0.37(-2.41%)
Dec 11, 2013
15.94
16.07
15.56
15.56
2,005,110
-0.35(-2.19%)
Dec 10, 2013
16.03
16.07
15.68
15.91
2,153,592
-0.22(-1.38%)
Dec 09, 2013
16.05
16.18
15.97
16.13
2,356,255
-0.31(-1.90%)
Dec 06, 2013
16.43
16.62
16.38
16.44
2,005,433
+0.12(+0.77%)
Dec 05, 2013
16.28
16.43
16.17
16.32
1,849,359
-0.02(-0.11%)
Dec 04, 2013
16.10
16.68
16.07
16.34
3,704,537
+0.20(+1.22%)
Dec 03, 2013
16.06
16.34
16.02
16.14
2,500,261
+0.03(+0.17%)
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
.