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 31, 2017
18.50
18.68
18.29
18.59
2,051,869
+0.09(+0.46%)
Mar 30, 2017
18.15
18.65
18.12
18.50
2,544,342
+0.37(+2.03%)
Mar 29, 2017
17.91
18.16
17.84
18.13
1,115,589
+0.18(+1.00%)
Mar 28, 2017
17.87
17.97
17.76
17.95
1,503,754
+0.01(+0.05%)
Mar 27, 2017
18.01
18.21
17.87
17.94
1,317,270
-0.07(-0.37%)
Mar 24, 2017
18.11
18.19
17.93
18.01
1,304,721
-0.05(-0.26%)
Mar 23, 2017
18.10
18.28
18.00
18.06
1,283,337
+0.01(+0.05%)
Mar 22, 2017
18.20
18.21
17.91
18.05
1,568,935
-0.15(-0.83%)
Mar 21, 2017
18.36
18.41
18.03
18.20
2,113,933
-0.14(-0.77%)
Mar 20, 2017
18.25
18.41
18.11
18.34
1,223,503
+0.09(+0.47%)
Mar 17, 2017
18.14
18.30
17.78
18.26
4,834,970
+0.53(+2.99%)
Mar 16, 2017
17.70
17.81
17.50
17.73
1,533,530
+0.00(+0.00%)
Mar 15, 2017
17.24
17.90
17.24
17.73
2,607,570
+0.51(+2.95%)
Mar 14, 2017
17.26
17.62
17.03
17.22
2,419,006
-0.06(-0.33%)
Mar 13, 2017
17.37
17.44
17.09
17.28
1,491,566
-0.17(-0.97%)
Mar 10, 2017
17.41
17.60
17.31
17.44
2,003,397
+0.09(+0.54%)
Mar 09, 2017
17.13
17.38
17.09
17.35
1,719,636
+0.27(+1.60%)
Mar 08, 2017
16.80
17.12
16.73
17.08
1,305,436
+0.27(+1.62%)
Mar 07, 2017
16.97
17.05
16.79
16.80
1,385,992
-0.23(-1.33%)
Mar 06, 2017
17.20
17.29
16.80
17.03
1,702,142
-0.31(-1.79%)
Mar 03, 2017
17.21
17.36
17.05
17.34
1,180,027
+0.15(+0.88%)
Mar 02, 2017
17.18
17.29
17.09
17.19
871,179
-0.02(-0.11%)
Mar 01, 2017
17.28
17.38
17.12
17.21
1,284,098
+0.05(+0.27%)
Feb 28, 2017
17.11
17.36
16.95
17.16
2,887,027
+0.38(+2.24%)
Feb 27, 2017
17.33
17.33
16.77
16.79
2,619,144
-0.57(-3.31%)
Feb 24, 2017
17.28
17.37
17.18
17.36
1,413,508
+0.02(+0.11%)
Feb 23, 2017
17.42
17.44
17.20
17.34
1,524,213
+0.04(+0.22%)
Feb 22, 2017
17.19
17.30
17.10
17.30
2,068,719
+0.09(+0.55%)
Feb 21, 2017
17.33
17.43
17.05
17.21
2,631,759
-0.23(-1.30%)
Feb 17, 2017
17.44
17.44
17.44
0
-0.25(-1.44%)
Feb 16, 2017
18.26
18.49
17.51
17.69
5,957,496
-1.55(-8.07%)
Feb 15, 2017
19.22
19.31
19.09
19.24
1,492,293
-0.07(-0.34%)
Feb 14, 2017
19.36
19.44
19.03
19.31
1,254,387
-0.15(-0.77%)
Feb 13, 2017
19.56
19.61
19.27
19.46
1,653,082
-0.02(-0.10%)
Feb 10, 2017
19.44
19.53
19.35
19.48
1,250,665
+0.01(+0.05%)
Feb 09, 2017
18.80
19.59
18.66
19.47
1,752,848
+0.71(+3.76%)
Feb 08, 2017
18.63
18.80
18.55
18.76
989,772
+0.17(+0.91%)
Feb 07, 2017
18.71
18.90
18.52
18.59
955,902
-0.11(-0.60%)
Feb 06, 2017
19.07
19.07
18.61
18.71
854,032
-0.32(-1.68%)
Feb 03, 2017
18.65
19.09
18.59
19.03
1,139,555
+0.45(+2.43%)
Feb 02, 2017
18.60
18.73
18.46
18.57
1,331,986
+0.15(+0.82%)
Feb 01, 2017
18.63
18.87
18.42
18.42
1,594,847
-0.26(-1.41%)
Jan 31, 2017
18.82
19.00
18.55
18.69
2,187,390
-0.10(-0.55%)
Jan 30, 2017
18.84
18.85
18.48
18.79
1,495,348
-0.16(-0.84%)
Jan 27, 2017
18.96
19.11
18.89
18.95
903,862
-0.01(-0.05%)
Jan 26, 2017
18.80
18.98
18.71
18.96
1,543,111
+0.21(+1.10%)
Jan 25, 2017
18.79
19.11
18.74
18.75
1,134,792
-0.01(-0.05%)
Jan 24, 2017
18.75
18.88
18.68
18.76
1,382,729
+0.04(+0.20%)
Jan 23, 2017
18.68
18.97
18.61
18.72
1,944,380
+0.06(+0.30%)
Jan 20, 2017
18.68
18.98
18.57
18.67
2,403,103
-0.08(-0.45%)
Jan 19, 2017
19.14
19.18
18.42
18.75
3,447,233
-1.30(-6.48%)
Jan 18, 2017
19.69
20.08
19.52
20.05
1,649,849
+0.61(+3.15%)
Jan 17, 2017
19.69
19.75
19.32
19.44
993,673
-0.24(-1.24%)
Jan 13, 2017
19.68
19.68
19.68
0
+0.28(+1.45%)
Jan 12, 2017
19.27
19.43
19.14
19.40
1,115,823
+0.04(+0.19%)
Jan 11, 2017
19.44
19.46
19.19
19.36
1,198,480
-0.08(-0.44%)
Jan 10, 2017
19.76
19.90
19.20
19.45
1,856,546
-0.35(-1.76%)
Jan 09, 2017
20.23
20.25
19.79
19.80
1,824,839
-0.51(-2.50%)
Jan 06, 2017
20.31
20.53
20.13
20.31
930,192
-0.08(-0.42%)
Jan 05, 2017
20.55
20.61
20.31
20.39
1,084,067
-0.23(-1.10%)
Jan 04, 2017
20.34
20.99
20.30
20.62
1,652,452
+0.30(+1.48%)
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
.