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 (%)
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%)
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
.