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 (%)
Jun 30, 2015
14.81
14.89
14.59
14.80
1,930,397
+0.09(+0.62%)
Jun 29, 2015
15.00
15.12
14.62
14.71
2,875,378
-0.38(-2.49%)
Jun 26, 2015
15.26
15.43
14.89
15.09
4,667,007
-0.09(-0.60%)
Jun 25, 2015
15.45
15.60
15.18
15.18
2,544,578
-0.26(-1.66%)
Jun 24, 2015
16.01
16.05
15.42
15.43
2,463,172
-0.59(-3.66%)
Jun 23, 2015
15.86
16.04
15.78
16.02
1,526,532
+0.14(+0.87%)
Jun 22, 2015
15.99
16.00
15.84
15.88
1,421,660
-0.02(-0.12%)
Jun 19, 2015
16.01
16.21
15.88
15.90
1,887,601
-0.06(-0.40%)
Jun 18, 2015
15.94
16.15
15.93
15.97
1,824,996
+0.10(+0.63%)
Jun 17, 2015
16.39
16.41
15.80
15.86
2,426,832
-0.49(-2.97%)
Jun 16, 2015
16.13
16.50
16.08
16.35
1,413,116
+0.19(+1.19%)
Jun 15, 2015
16.01
16.23
15.88
16.16
1,093,853
+0.03(+0.17%)
Jun 12, 2015
16.18
16.21
16.06
16.13
769,587
-0.09(-0.56%)
Jun 11, 2015
16.13
16.29
16.09
16.22
1,056,708
+0.07(+0.45%)
Jun 10, 2015
15.94
16.20
15.93
16.15
1,368,366
+0.26(+1.61%)
Jun 09, 2015
16.08
16.08
15.85
15.89
1,611,495
-0.17(-1.08%)
Jun 08, 2015
16.28
16.29
16.00
16.07
1,496,059
-0.29(-1.79%)
Jun 05, 2015
16.16
16.38
16.01
16.36
1,791,785
+0.18(+1.13%)
Jun 04, 2015
16.40
16.60
16.09
16.18
2,011,299
-0.11(-0.67%)
Jun 03, 2015
16.60
16.75
16.23
16.29
2,908,029
-0.68(-3.99%)
Jun 02, 2015
16.95
17.05
16.79
16.96
1,971,663
-0.07(-0.43%)
Jun 01, 2015
17.01
17.17
16.90
17.04
2,410,356
+0.17(+1.03%)
May 29, 2015
16.61
16.95
16.57
16.86
2,475,603
+0.20(+1.21%)
May 28, 2015
16.86
17.04
16.63
16.66
2,435,920
-0.27(-1.62%)
May 27, 2015
17.01
17.10
16.90
16.94
1,954,029
-0.04(-0.22%)
May 26, 2015
17.06
17.18
16.89
16.97
1,932,225
-0.23(-1.33%)
May 22, 2015
17.04
17.20
17.20
17.20
1,878,957
+0.17(+1.02%)
May 21, 2015
17.28
17.46
17.02
17.03
1,857,950
-0.21(-1.22%)
May 20, 2015
17.02
17.48
17.00
17.24
2,570,836
+0.26(+1.50%)
May 19, 2015
17.28
17.40
16.94
16.98
2,760,530
-0.27(-1.59%)
May 18, 2015
17.16
17.34
17.07
17.26
2,431,242
+0.08(+0.48%)
May 15, 2015
17.10
17.31
17.03
17.17
2,110,920
+0.11(+0.64%)
May 14, 2015
16.88
17.09
16.74
17.06
3,118,418
+0.27(+1.63%)
May 13, 2015
16.66
16.96
16.61
16.79
3,630,998
+0.11(+0.66%)
May 12, 2015
15.84
16.85
15.74
16.68
6,879,384
+0.88(+5.54%)
May 11, 2015
16.13
16.32
15.33
15.81
5,578,620
+0.96(+6.45%)
May 08, 2015
14.65
15.00
14.56
14.85
2,528,835
+0.33(+2.26%)
May 07, 2015
14.52
14.84
14.48
14.52
2,298,064
-0.05(-0.38%)
May 06, 2015
14.73
14.74
14.37
14.57
1,391,722
-0.09(-0.62%)
May 05, 2015
14.75
14.87
14.54
14.67
1,418,215
-0.15(-0.99%)
May 04, 2015
14.87
14.90
14.68
14.81
1,801,085
-0.06(-0.43%)
May 01, 2015
14.83
14.93
14.69
14.88
956,816
+0.05(+0.37%)
Apr 30, 2015
15.18
15.18
14.78
14.82
1,439,172
-0.39(-2.58%)
Apr 29, 2015
15.30
15.42
15.14
15.21
973,517
-0.11(-0.71%)
Apr 28, 2015
15.22
15.39
15.15
15.32
1,238,527
+0.08(+0.54%)
Apr 27, 2015
15.44
15.44
15.16
15.24
893,802
-0.11(-0.71%)
Apr 24, 2015
15.41
15.54
15.32
15.35
837,181
-0.03(-0.18%)
Apr 23, 2015
15.37
15.55
15.23
15.38
1,023,943
+0.00(+0.00%)
Apr 22, 2015
15.61
15.63
15.22
15.38
1,582,554
-0.25(-1.58%)
Apr 21, 2015
15.82
15.95
15.62
15.62
772,452
-0.16(-0.98%)
Apr 20, 2015
15.83
16.01
15.75
15.78
648,206
+0.05(+0.35%)
Apr 17, 2015
16.06
16.09
15.60
15.72
1,155,859
-0.48(-2.98%)
Apr 16, 2015
16.15
16.33
16.02
16.21
988,681
+0.04(+0.23%)
Apr 15, 2015
16.05
16.27
16.03
16.17
1,177,006
+0.16(+0.97%)
Apr 14, 2015
15.99
16.03
15.79
16.02
725,248
+0.05(+0.29%)
Apr 13, 2015
15.82
16.00
15.76
15.97
790,869
+0.06(+0.40%)
Apr 10, 2015
16.00
16.00
15.82
15.91
592,354
-0.03(-0.17%)
Apr 09, 2015
15.96
15.99
15.75
15.93
645,540
-0.02(-0.11%)
Apr 08, 2015
15.65
15.96
15.55
15.95
1,280,319
+0.30(+1.92%)
Apr 07, 2015
15.57
15.71
15.48
15.65
1,060,368
+0.05(+0.29%)
Apr 06, 2015
15.48
15.66
15.46
15.61
1,891,802
+0.04(+0.23%)
Apr 02, 2015
15.30
15.57
15.57
15.57
1,753,386
+0.29(+1.91%)
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
.