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, 2016
16.32
17.09
16.07
16.85
3,370,635
+0.54(+3.31%)
Jun 29, 2016
16.24
16.39
16.08
16.31
1,518,476
+0.20(+1.27%)
Jun 28, 2016
16.07
16.32
15.97
16.11
1,731,191
+0.04(+0.23%)
Jun 27, 2016
16.23
16.33
16.01
16.07
3,163,628
-0.19(-1.15%)
Jun 24, 2016
15.69
16.36
16.38
16.26
1,977,888
-0.12(-0.74%)
Jun 23, 2016
16.39
16.52
16.22
16.38
1,460,306
+0.10(+0.63%)
Jun 22, 2016
16.69
16.73
16.18
16.28
1,654,962
-0.38(-2.29%)
Jun 21, 2016
16.57
16.69
16.41
16.66
1,145,664
+0.13(+0.79%)
Jun 20, 2016
16.51
16.77
16.47
16.53
1,477,014
+0.15(+0.91%)
Jun 17, 2016
16.37
16.46
16.07
16.38
1,924,927
-0.07(-0.40%)
Jun 16, 2016
16.25
16.47
16.24
16.44
1,754,357
+0.20(+1.20%)
Jun 15, 2016
16.25
16.34
16.08
16.25
2,285,622
+0.07(+0.40%)
Jun 14, 2016
16.09
16.29
15.99
16.18
2,489,149
+0.09(+0.58%)
Jun 13, 2016
16.55
16.55
16.08
16.09
2,683,302
-0.48(-2.87%)
Jun 10, 2016
16.77
17.01
16.53
16.56
2,252,096
-0.46(-2.68%)
Jun 09, 2016
17.09
17.19
17.00
17.02
1,379,868
-0.08(-0.49%)
Jun 08, 2016
17.09
17.25
17.03
17.10
1,322,666
+0.02(+0.11%)
Jun 07, 2016
17.06
17.18
17.00
17.09
1,692,389
+0.07(+0.44%)
Jun 06, 2016
17.34
17.47
16.99
17.01
2,060,040
-0.37(-2.14%)
Jun 03, 2016
17.64
17.67
17.30
17.38
1,211,510
-0.21(-1.22%)
Jun 02, 2016
17.33
17.61
17.25
17.60
1,534,356
+0.28(+1.61%)
Jun 01, 2016
17.06
17.35
16.99
17.32
1,224,802
+0.29(+1.70%)
May 31, 2016
17.32
17.36
16.92
17.03
1,286,539
-0.22(-1.30%)
May 27, 2016
17.09
17.25
17.25
17.25
1,061,390
+0.24(+1.42%)
May 26, 2016
17.04
17.29
16.98
17.01
1,424,522
+0.03(+0.16%)
May 25, 2016
17.16
17.19
16.95
16.98
1,606,847
-0.21(-1.25%)
May 24, 2016
17.13
17.28
17.06
17.20
1,412,620
+0.12(+0.71%)
May 23, 2016
16.86
17.43
16.86
17.08
2,044,543
+0.29(+1.72%)
May 20, 2016
16.71
16.91
16.64
16.79
1,361,679
+0.10(+0.61%)
May 19, 2016
16.49
16.70
16.44
16.69
1,205,920
+0.17(+1.02%)
May 18, 2016
16.63
16.63
16.09
16.52
1,929,538
-0.17(-1.00%)
May 17, 2016
17.09
17.20
16.61
16.68
1,655,901
-0.45(-2.65%)
May 16, 2016
17.30
17.31
17.10
17.14
1,390,810
-0.08(-0.48%)
May 13, 2016
17.29
17.45
17.10
17.22
1,775,478
-0.06(-0.37%)
May 12, 2016
16.87
17.46
16.79
17.29
2,127,542
+0.43(+2.53%)
May 11, 2016
16.93
16.95
16.45
16.86
3,168,001
+0.03(+0.17%)
May 10, 2016
16.97
17.55
16.61
16.83
5,727,523
-0.05(-0.27%)
May 09, 2016
16.80
17.02
16.74
16.88
3,263,853
+0.13(+0.77%)
May 06, 2016
16.82
16.86
16.48
16.75
2,268,454
-0.01(-0.06%)
May 05, 2016
16.37
16.87
16.30
16.76
2,130,107
+0.48(+2.96%)
May 04, 2016
16.27
16.46
16.20
16.28
1,786,799
-0.11(-0.68%)
May 03, 2016
16.17
16.49
16.04
16.39
1,493,987
+0.19(+1.14%)
May 02, 2016
16.01
16.22
15.91
16.20
1,082,874
+0.23(+1.45%)
Apr 29, 2016
16.01
16.13
15.90
15.97
956,307
-0.06(-0.35%)
Apr 28, 2016
15.89
16.13
15.79
16.03
1,339,718
+0.10(+0.64%)
Apr 27, 2016
16.01
16.30
15.85
15.92
1,413,616
-0.05(-0.29%)
Apr 26, 2016
15.86
16.06
15.80
15.97
1,285,530
+0.10(+0.64%)
Apr 25, 2016
15.38
16.08
15.34
15.87
2,150,281
+0.42(+2.70%)
Apr 22, 2016
15.41
15.49
15.14
15.45
2,097,762
+0.07(+0.48%)
Apr 21, 2016
15.95
15.96
15.35
15.38
3,164,914
-0.57(-3.60%)
Apr 20, 2016
15.96
16.15
15.87
15.95
1,595,404
-0.06(-0.41%)
Apr 19, 2016
15.99
16.11
15.83
16.02
1,631,597
+0.11(+0.70%)
Apr 18, 2016
16.04
16.13
15.86
15.91
1,176,287
-0.23(-1.44%)
Apr 15, 2016
15.79
16.17
15.74
16.14
2,575,579
+0.36(+2.29%)
Apr 14, 2016
15.88
15.94
15.72
15.78
1,543,585
-0.06(-0.41%)
Apr 13, 2016
16.02
16.07
15.78
15.84
2,312,835
-0.20(-1.27%)
Apr 12, 2016
15.89
16.06
15.80
16.04
1,589,465
+0.18(+1.11%)
Apr 11, 2016
16.00
16.12
15.80
15.87
1,536,932
-0.09(-0.58%)
Apr 08, 2016
16.03
16.17
15.94
15.96
1,643,657
-0.06(-0.35%)
Apr 07, 2016
16.00
16.18
15.93
16.02
1,497,380
+0.02(+0.12%)
Apr 06, 2016
15.91
16.04
15.77
16.00
1,631,834
+0.08(+0.52%)
Apr 05, 2016
16.09
16.27
15.85
15.91
2,700,659
-0.22(-1.38%)
Apr 04, 2016
16.08
16.20
15.76
16.14
2,506,575
+0.05(+0.29%)
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
.