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 (%)
Apr 30, 2019
1.820
1.880
1.700
1.700
2,342,808
-0.11(-6.08%)
Apr 29, 2019
1.820
1.917
1.780
1.810
2,185,139
-0.01(-0.55%)
Apr 26, 2019
1.650
1.840
1.630
1.820
2,994,700
+0.18(+10.98%)
Apr 25, 2019
1.910
1.910
1.640
1.640
4,719,774
-0.19(-10.38%)
Apr 24, 2019
2.020
2.035
1.810
1.830
6,642,567
-0.20(-9.85%)
Apr 23, 2019
2.120
2.160
2.020
2.030
2,684,248
-0.09(-4.25%)
Apr 22, 2019
2.120
2.160
2.110
2.120
1,299,435
+0.00(+0.00%)
Apr 18, 2019
2.090
2.160
2.070
2.120
1,231,500
+0.02(+0.95%)
Apr 17, 2019
2.110
2.160
2.090
2.100
1,612,821
+0.00(+0.00%)
Apr 16, 2019
2.300
2.310
2.070
2.100
3,942,281
-0.20(-8.70%)
Apr 15, 2019
2.190
2.380
2.160
2.300
5,604,084
+0.16(+7.48%)
Apr 12, 2019
2.130
2.290
2.040
2.140
5,646,600
+0.00(+0.00%)
Apr 11, 2019
2.200
2.220
2.130
2.140
1,633,727
-0.05(-2.28%)
Apr 10, 2019
2.260
2.280
2.080
2.190
4,902,996
-0.04(-1.79%)
Apr 09, 2019
2.420
2.450
2.210
2.230
3,701,472
-0.19(-7.85%)
Apr 08, 2019
2.410
2.430
2.410
2.420
1,200,757
+0.00(+0.00%)
Apr 05, 2019
2.580
2.580
2.295
2.420
2,813,500
-0.14(-5.47%)
Apr 04, 2019
2.460
2.660
2.460
2.560
5,138,091
+0.10(+4.07%)
Apr 03, 2019
2.730
2.740
2.430
2.460
5,039,931
-0.25(-9.23%)
Apr 02, 2019
2.860
2.883
2.680
2.710
3,430,923
-0.15(-5.24%)
Apr 01, 2019
3.060
3.120
2.840
2.860
2,316,351
-0.17(-5.61%)
Mar 29, 2019
3.180
3.188
3.025
3.030
1,849,600
-0.14(-4.42%)
Mar 28, 2019
3.120
3.220
3.120
3.170
1,095,602
+0.06(+1.93%)
Mar 27, 2019
3.120
3.230
3.080
3.110
1,074,177
+0.00(+0.00%)
Mar 26, 2019
3.130
3.320
3.080
3.110
2,378,473
+0.01(+0.32%)
Mar 25, 2019
2.930
3.120
2.860
3.100
1,682,050
+0.15(+5.08%)
Mar 22, 2019
3.090
3.100
2.930
2.950
2,074,400
-0.15(-4.84%)
Mar 21, 2019
2.990
3.180
2.980
3.100
1,931,651
+0.10(+3.33%)
Mar 20, 2019
3.040
3.060
2.950
3.000
1,332,596
-0.04(-1.32%)
Mar 19, 2019
2.930
3.090
2.930
3.040
1,798,894
+0.11(+3.75%)
Mar 18, 2019
2.860
2.960
2.825
2.930
1,482,351
+0.05(+1.74%)
Mar 15, 2019
3.000
3.000
2.840
2.880
3,694,800
-0.12(-4.00%)
Mar 14, 2019
2.890
3.020
2.810
3.000
2,458,793
+0.12(+4.17%)
Mar 13, 2019
2.790
2.920
2.730
2.880
2,785,451
+0.08(+2.86%)
Mar 12, 2019
2.860
2.860
2.760
2.800
3,503,570
-0.07(-2.44%)
Mar 11, 2019
2.900
2.950
2.820
2.870
2,468,176
-0.01(-0.35%)
Mar 08, 2019
3.050
3.050
2.810
2.880
4,338,000
-0.17(-5.57%)
Mar 07, 2019
3.120
3.120
2.970
3.050
2,487,351
-0.08(-2.56%)
Mar 06, 2019
3.380
3.390
3.010
3.130
6,112,568
-0.27(-7.94%)
Mar 05, 2019
3.550
3.570
3.400
3.400
3,459,291
-0.16(-4.49%)
Mar 04, 2019
3.920
3.930
3.535
3.560
3,518,566
-0.37(-9.41%)
Mar 01, 2019
4.050
4.125
3.920
3.930
2,299,400
-0.08(-2.00%)
Feb 28, 2019
3.900
4.020
3.830
4.010
2,197,401
+0.09(+2.30%)
Feb 27, 2019
3.910
4.240
3.720
3.920
5,999,038
-0.63(-13.85%)
Feb 26, 2019
4.600
4.740
4.490
4.550
1,896,608
-0.05(-1.09%)
Feb 25, 2019
4.570
4.770
4.560
4.600
991,060
+0.02(+0.44%)
Feb 22, 2019
4.550
4.660
4.390
4.580
2,017,200
-0.08(-1.72%)
Feb 21, 2019
4.680
4.880
4.580
4.660
1,078,552
-0.07(-1.48%)
Feb 20, 2019
4.840
4.890
4.700
4.730
2,538,002
-0.10(-2.07%)
Feb 19, 2019
4.790
4.890
4.740
4.830
815,067
+0.04(+0.84%)
Feb 15, 2019
4.680
4.810
4.640
4.790
873,100
+0.13(+2.79%)
Feb 14, 2019
4.640
4.710
4.480
4.660
833,112
+0.00(+0.00%)
Feb 13, 2019
4.580
4.680
4.540
4.660
876,188
+0.08(+1.75%)
Feb 12, 2019
4.440
4.750
4.440
4.580
1,193,439
+0.16(+3.62%)
Feb 11, 2019
4.390
4.500
4.350
4.420
543,144
+0.05(+1.14%)
Feb 08, 2019
4.490
4.590
4.300
4.370
1,000,900
-0.10(-2.24%)
Feb 07, 2019
4.370
4.490
4.280
4.470
1,391,048
+0.03(+0.68%)
Feb 06, 2019
4.480
4.520
4.375
4.440
805,761
-0.02(-0.45%)
Feb 05, 2019
4.410
4.500
4.390
4.460
676,407
+0.06(+1.36%)
Feb 04, 2019
4.190
4.460
4.160
4.400
1,249,905
+0.18(+4.27%)
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
.