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 (%)
Jul 31, 2014
14.12
14.13
13.79
13.79
2,159,528
-0.39(-2.73%)
Jul 30, 2014
14.32
14.45
14.17
14.18
2,491,735
-0.12(-0.82%)
Jul 29, 2014
14.63
14.78
14.29
14.30
2,422,693
-0.31(-2.10%)
Jul 28, 2014
14.64
14.76
14.45
14.60
3,834,718
+0.02(+0.12%)
Jul 25, 2014
14.54
14.59
14.27
14.58
3,035,838
+0.01(+0.06%)
Jul 24, 2014
14.82
14.95
14.54
14.58
3,946,466
-0.23(-1.58%)
Jul 23, 2014
15.24
15.30
14.71
14.81
3,606,843
-0.43(-2.83%)
Jul 22, 2014
15.39
15.51
15.17
15.24
3,792,465
-0.14(-0.88%)
Jul 21, 2014
15.84
15.85
15.37
15.38
2,449,891
-0.48(-3.01%)
Jul 18, 2014
15.72
15.96
15.67
15.85
2,777,074
+0.10(+0.63%)
Jul 17, 2014
15.42
15.85
15.35
15.76
2,709,202
+0.26(+1.69%)
Jul 16, 2014
15.70
15.77
15.48
15.49
2,486,815
-0.15(-0.98%)
Jul 15, 2014
15.71
15.76
15.56
15.65
2,271,478
-0.03(-0.17%)
Jul 14, 2014
15.79
15.82
15.54
15.67
2,937,861
-0.04(-0.29%)
Jul 11, 2014
15.40
15.76
15.17
15.72
5,927,170
+0.68(+4.55%)
Jul 10, 2014
15.20
15.23
14.95
15.03
2,881,717
-0.41(-2.62%)
Jul 09, 2014
15.34
15.60
15.31
15.44
2,438,434
+0.14(+0.94%)
Jul 08, 2014
15.41
15.43
15.20
15.30
3,237,674
-0.15(-0.99%)
Jul 07, 2014
15.79
15.80
15.45
15.45
3,474,248
-0.52(-3.27%)
Jul 03, 2014
15.92
15.97
15.97
15.97
6,982,962
+0.12(+0.74%)
Jul 02, 2014
15.89
16.12
15.82
15.85
2,763,206
-0.12(-0.73%)
Jul 01, 2014
15.85
16.26
15.72
15.97
4,610,183
+0.14(+0.85%)
Jun 30, 2014
15.96
16.01
15.75
15.84
3,419,419
-0.17(-1.07%)
Jun 27, 2014
15.66
16.11
15.64
16.01
10,641,341
+0.31(+1.95%)
Jun 26, 2014
15.85
15.87
15.69
15.70
1,498,687
-0.15(-0.97%)
Jun 25, 2014
15.80
15.91
15.69
15.85
1,414,411
-0.01(-0.06%)
Jun 24, 2014
15.66
16.17
15.64
15.86
1,982,230
+0.06(+0.40%)
Jun 23, 2014
15.86
16.00
15.76
15.80
1,435,976
-0.03(-0.17%)
Jun 20, 2014
15.80
15.84
15.65
15.83
2,189,638
+0.04(+0.23%)
Jun 19, 2014
15.95
16.03
15.71
15.79
2,587,909
-0.12(-0.74%)
Jun 18, 2014
16.29
16.30
15.72
15.91
3,947,570
-0.43(-2.64%)
Jun 17, 2014
16.14
16.42
16.04
16.34
3,268,594
+0.15(+0.95%)
Jun 16, 2014
15.94
16.20
15.92
16.19
1,727,157
+0.24(+1.52%)
Jun 13, 2014
15.91
16.02
15.76
15.94
1,642,218
+0.04(+0.23%)
Jun 12, 2014
15.89
16.13
15.71
15.91
3,797,864
+0.28(+1.79%)
Jun 11, 2014
15.81
15.81
15.50
15.63
2,035,344
-0.26(-1.64%)
Jun 10, 2014
16.03
16.03
15.81
15.89
1,766,260
+0.04(+0.28%)
Jun 06, 2014
15.62
15.85
15.56
15.85
2,709,679
+0.22(+1.44%)
Jun 05, 2014
15.21
15.62
14.98
15.62
3,676,001
+0.43(+2.85%)
Jun 04, 2014
15.20
15.30
15.12
15.19
1,301,182
-0.10(-0.65%)
Jun 03, 2014
15.28
15.38
15.06
15.29
4,424,264
-0.07(-0.47%)
Jun 02, 2014
15.67
15.67
15.25
15.36
3,068,946
-0.29(-1.84%)
May 30, 2014
15.69
15.75
15.36
15.65
4,361,166
-0.02(-0.11%)
May 29, 2014
15.52
15.89
15.48
15.67
2,961,140
+0.26(+1.70%)
May 28, 2014
15.39
15.64
15.35
15.40
3,250,485
+0.11(+0.71%)
May 27, 2014
15.21
15.35
15.04
15.30
2,386,094
+0.22(+1.43%)
May 23, 2014
15.17
15.08
15.08
15.08
3,684,140
-0.12(-0.80%)
May 22, 2014
14.54
15.30
14.47
15.20
4,402,877
+0.72(+5.01%)
May 21, 2014
14.14
14.56
13.92
14.48
4,712,471
+0.38(+2.67%)
May 20, 2014
13.92
14.12
13.89
14.10
2,081,095
+0.14(+1.03%)
May 19, 2014
13.89
14.05
13.83
13.96
2,118,030
+0.02(+0.13%)
May 16, 2014
13.70
13.98
13.68
13.94
2,398,741
+0.23(+1.70%)
May 15, 2014
13.54
13.77
13.45
13.71
3,479,192
+0.18(+1.33%)
May 14, 2014
13.62
13.78
13.45
13.53
2,989,889
-0.12(-0.85%)
May 13, 2014
13.46
13.75
13.46
13.64
1,886,245
+0.18(+1.33%)
May 12, 2014
13.28
13.70
13.28
13.46
2,358,671
+0.30(+2.25%)
May 09, 2014
12.92
13.27
12.78
13.17
3,786,217
+0.13(+0.96%)
May 08, 2014
13.26
13.53
12.92
13.04
6,541,390
-0.72(-5.21%)
May 07, 2014
13.72
13.82
13.29
13.76
4,218,338
+0.07(+0.52%)
May 06, 2014
13.88
13.89
13.64
13.69
1,535,551
-0.21(-1.48%)
May 05, 2014
14.02
14.12
13.81
13.89
1,710,692
-0.22(-1.59%)
May 02, 2014
14.08
14.18
14.04
14.12
1,280,678
+0.01(+0.06%)
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
.