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, 2018
9.847
9.847
9.325
9.424
1,254,578
-0.42(-4.30%)
May 30, 2018
9.650
9.877
9.547
9.847
764,576
+0.27(+2.77%)
May 29, 2018
9.503
9.734
9.483
9.582
1,211,168
+0.03(+0.31%)
May 25, 2018
9.552
9.552
9.552
0
+0.17(+1.78%)
May 24, 2018
9.335
9.434
9.178
9.385
886,212
+0.02(+0.21%)
May 23, 2018
9.719
9.719
9.345
9.365
1,186,023
-0.37(-3.84%)
May 22, 2018
9.759
10.06
9.690
9.739
2,123,776
+0.10(+1.02%)
May 21, 2018
9.916
9.926
9.621
9.641
1,427,678
-0.27(-2.68%)
May 18, 2018
9.956
9.985
9.803
9.906
1,032,974
-0.07(-0.69%)
May 17, 2018
9.956
10.05
9.897
9.975
1,067,594
+0.09(+0.89%)
May 16, 2018
9.839
9.966
9.780
9.888
1,272,016
+0.05(+0.50%)
May 15, 2018
9.829
9.985
9.702
9.839
1,310,868
+0.05(+0.50%)
May 14, 2018
9.878
9.927
9.546
9.790
2,701,942
-0.43(-4.20%)
May 11, 2018
10.06
10.28
10.02
10.22
1,779,002
+0.21(+2.05%)
May 10, 2018
10.00
10.06
9.839
10.01
1,379,911
+0.06(+0.59%)
May 09, 2018
9.595
9.961
9.556
9.956
2,731,698
+0.44(+4.62%)
May 08, 2018
8.687
9.585
8.648
9.517
4,574,761
+1.38(+16.91%)
May 07, 2018
8.228
8.297
8.043
8.140
1,390,216
-0.06(-0.71%)
May 04, 2018
7.994
8.316
7.955
8.199
1,068,667
+0.22(+2.82%)
May 03, 2018
8.131
8.131
7.945
7.974
1,309,490
-0.11(-1.33%)
May 02, 2018
8.326
8.326
8.053
8.082
975,563
-0.20(-2.47%)
May 01, 2018
8.404
8.423
8.204
8.287
867,900
-0.12(-1.39%)
Apr 30, 2018
8.570
8.658
8.326
8.404
1,580,270
-0.16(-1.82%)
Apr 27, 2018
8.638
8.770
8.550
8.560
913,731
-0.06(-0.68%)
Apr 26, 2018
8.502
8.677
8.332
8.619
1,499,572
+0.09(+1.03%)
Apr 25, 2018
8.199
8.541
8.199
8.531
753,707
+0.18(+2.10%)
Apr 24, 2018
8.316
8.384
8.258
8.355
871,351
+0.05(+0.59%)
Apr 23, 2018
8.297
8.306
8.170
8.306
906,716
+0.06(+0.71%)
Apr 20, 2018
8.316
8.384
8.179
8.248
996,862
-0.08(-0.94%)
Apr 19, 2018
8.384
8.463
8.228
8.326
707,935
-0.12(-1.39%)
Apr 18, 2018
8.277
8.589
8.258
8.443
1,438,722
+0.18(+2.13%)
Apr 17, 2018
8.004
8.306
8.004
8.267
2,101,774
+0.30(+3.80%)
Apr 16, 2018
8.414
8.482
7.955
7.965
3,596,041
-0.77(-8.83%)
Apr 13, 2018
8.628
8.765
8.609
8.736
726,215
+0.13(+1.47%)
Apr 12, 2018
8.667
8.726
8.589
8.609
912,095
-0.06(-0.68%)
Apr 11, 2018
8.687
8.775
8.580
8.667
813,918
-0.05(-0.56%)
Apr 10, 2018
8.804
8.838
8.687
8.716
974,206
+0.00(+0.00%)
Apr 09, 2018
8.707
8.794
8.536
8.716
917,414
+0.01(+0.11%)
Apr 06, 2018
8.550
8.882
8.550
8.707
1,098,296
+0.11(+1.25%)
Apr 05, 2018
8.570
8.628
8.404
8.599
980,315
+0.12(+1.38%)
Apr 04, 2018
8.150
8.570
8.062
8.482
1,433,460
+0.29(+3.58%)
Apr 03, 2018
8.150
8.218
7.984
8.189
2,456,039
+0.05(+0.60%)
Apr 02, 2018
8.384
8.404
8.082
8.140
1,685,468
-0.27(-3.25%)
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%)
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
.