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 (%)
May 31, 2017
17.41
17.53
17.22
17.33
1,932,900
-0.04(-0.22%)
May 30, 2017
17.48
17.51
17.36
17.37
1,089,303
-0.16(-0.92%)
May 26, 2017
17.58
17.62
17.43
17.53
856,378
+0.01(+0.05%)
May 25, 2017
17.40
17.55
17.29
17.52
837,855
+0.15(+0.88%)
May 24, 2017
17.36
17.50
17.29
17.37
1,155,257
-0.03(-0.16%)
May 23, 2017
17.38
17.50
17.30
17.40
1,122,104
+0.04(+0.22%)
May 22, 2017
17.21
17.47
17.21
17.36
853,705
+0.12(+0.72%)
May 19, 2017
17.17
17.31
17.13
17.24
1,238,404
+0.04(+0.22%)
May 18, 2017
17.31
17.41
17.15
17.20
1,832,244
-0.10(-0.55%)
May 17, 2017
17.34
17.48
17.24
17.29
2,090,132
-0.05(-0.27%)
May 16, 2017
17.51
17.54
17.25
17.34
1,484,077
-0.13(-0.76%)
May 15, 2017
17.80
17.87
17.41
17.47
1,369,296
-0.41(-2.27%)
May 12, 2017
18.20
18.24
17.84
17.88
1,317,515
-0.33(-1.82%)
May 11, 2017
18.22
18.53
18.02
18.21
1,764,791
-0.09(-0.52%)
May 10, 2017
18.35
18.60
18.11
18.30
3,154,735
-0.19(-1.02%)
May 09, 2017
18.08
18.89
17.74
18.49
4,187,557
+0.43(+2.41%)
May 08, 2017
18.19
18.31
17.88
18.06
2,712,522
-0.12(-0.68%)
May 05, 2017
18.43
18.44
18.16
18.18
1,360,652
-0.17(-0.93%)
May 04, 2017
18.28
18.43
18.20
18.35
1,225,220
+0.09(+0.47%)
May 03, 2017
18.31
18.40
18.15
18.27
1,772,645
-0.09(-0.46%)
May 02, 2017
18.63
18.66
18.31
18.35
2,059,582
-0.22(-1.17%)
May 01, 2017
18.71
18.80
18.52
18.57
922,574
-0.09(-0.51%)
Apr 28, 2017
18.56
18.72
18.48
18.66
1,177,439
+0.09(+0.51%)
Apr 27, 2017
18.72
18.81
18.55
18.57
773,886
-0.13(-0.71%)
Apr 26, 2017
18.80
18.89
18.60
18.70
1,078,935
-0.18(-0.95%)
Apr 25, 2017
18.83
18.89
18.68
18.88
962,061
+0.14(+0.76%)
Apr 24, 2017
18.91
18.94
18.72
18.74
837,156
+0.08(+0.41%)
Apr 21, 2017
18.85
18.96
18.66
18.66
1,138,631
-0.20(-1.05%)
Apr 20, 2017
18.61
18.96
18.58
18.86
1,161,669
+0.31(+1.68%)
Apr 19, 2017
18.49
18.60
18.41
18.55
1,365,036
+0.13(+0.72%)
Apr 18, 2017
18.42
18.52
18.25
18.42
1,176,614
-0.01(-0.05%)
Apr 17, 2017
18.47
18.58
18.33
18.43
1,354,390
-0.03(-0.15%)
Apr 13, 2017
18.69
18.76
18.45
18.45
797,018
-0.21(-1.11%)
Apr 12, 2017
18.96
19.00
18.63
18.66
1,058,458
-0.29(-1.55%)
Apr 11, 2017
18.65
18.99
18.65
18.96
1,522,754
+0.26(+1.42%)
Apr 10, 2017
18.51
18.77
18.42
18.69
1,198,037
+0.21(+1.13%)
Apr 07, 2017
18.33
18.62
18.24
18.48
1,492,712
+0.14(+0.77%)
Apr 06, 2017
18.28
18.49
18.08
18.34
1,506,559
+0.01(+0.05%)
Apr 05, 2017
18.44
18.56
18.26
18.33
1,513,194
-0.08(-0.41%)
Apr 04, 2017
18.55
18.57
18.34
18.41
1,329,202
-0.14(-0.76%)
Apr 03, 2017
18.55
18.79
18.42
18.55
1,510,492
-0.04(-0.20%)
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%)
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
.