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 (%)
Aug 31, 2018
7.582
7.582
7.582
0
+0.09(+1.20%)
Aug 30, 2018
7.512
7.582
7.423
7.492
1,127,376
-0.04(-0.53%)
Aug 29, 2018
7.423
7.597
7.383
7.532
1,410,518
+0.13(+1.75%)
Aug 28, 2018
7.492
7.587
7.397
7.403
2,055,878
-0.10(-1.33%)
Aug 27, 2018
7.622
7.662
7.473
7.502
1,676,810
-0.09(-1.18%)
Aug 24, 2018
7.721
7.771
7.532
7.592
1,530,338
-0.12(-1.55%)
Aug 23, 2018
7.741
7.851
7.662
7.711
1,500,108
-0.04(-0.51%)
Aug 22, 2018
7.801
7.930
7.691
7.751
2,262,300
-0.02(-0.26%)
Aug 21, 2018
8.079
8.079
7.721
7.771
3,259,741
-0.29(-3.58%)
Aug 20, 2018
8.119
8.209
8.040
8.060
1,007,741
-0.10(-1.22%)
Aug 17, 2018
7.861
8.179
7.652
8.159
3,843,987
-0.43(-4.98%)
Aug 16, 2018
8.567
8.794
8.548
8.587
1,020,248
+0.08(+0.93%)
Aug 15, 2018
8.567
8.607
8.479
8.508
670,645
-0.04(-0.46%)
Aug 14, 2018
8.410
8.646
8.410
8.548
969,446
+0.14(+1.64%)
Aug 13, 2018
8.449
8.538
8.370
8.410
938,784
-0.07(-0.81%)
Aug 10, 2018
8.469
8.597
8.410
8.479
1,714,871
+0.07(+0.82%)
Aug 09, 2018
8.400
8.420
8.173
8.410
1,841,535
+0.04(+0.47%)
Aug 08, 2018
7.986
8.400
7.986
8.370
3,816,342
+0.45(+5.72%)
Aug 07, 2018
8.863
9.010
7.907
7.917
9,722,076
-1.41(-15.10%)
Aug 06, 2018
9.552
9.601
9.296
9.325
2,325,936
-0.23(-2.37%)
Aug 03, 2018
9.532
9.808
9.522
9.552
1,132,584
+0.11(+1.15%)
Aug 02, 2018
9.434
9.532
9.207
9.444
1,196,345
+0.03(+0.31%)
Aug 01, 2018
9.650
9.729
9.404
9.414
985,706
-0.26(-2.65%)
Jul 31, 2018
9.769
9.778
9.582
9.670
886,345
-0.07(-0.71%)
Jul 30, 2018
9.572
9.798
9.562
9.739
676,099
+0.10(+1.02%)
Jul 27, 2018
9.690
9.798
9.552
9.641
1,286,737
-0.01(-0.10%)
Jul 26, 2018
9.601
9.798
9.562
9.650
883,145
+0.09(+0.93%)
Jul 25, 2018
9.759
9.823
9.503
9.562
1,033,516
-0.21(-2.12%)
Jul 24, 2018
9.975
9.975
9.611
9.769
2,027,798
-0.27(-2.65%)
Jul 23, 2018
10.15
10.22
9.966
10.03
1,076,782
-0.20(-1.92%)
Jul 20, 2018
10.32
10.34
10.18
10.23
580,173
-0.09(-0.86%)
Jul 19, 2018
10.24
10.42
10.17
10.32
705,467
+0.08(+0.77%)
Jul 18, 2018
10.42
10.55
10.18
10.24
1,039,251
-0.16(-1.51%)
Jul 17, 2018
10.40
10.60
10.35
10.40
1,009,745
+0.02(+0.19%)
Jul 16, 2018
10.71
10.83
10.36
10.38
1,286,055
-0.19(-1.77%)
Jul 13, 2018
10.48
10.59
10.44
10.57
422,500
+0.13(+1.23%)
Jul 12, 2018
10.73
10.74
10.41
10.44
695,279
-0.28(-2.57%)
Jul 11, 2018
10.66
10.79
10.61
10.71
878,252
+0.08(+0.74%)
Jul 10, 2018
10.64
10.79
10.54
10.64
869,934
+0.05(+0.47%)
Jul 09, 2018
10.82
10.85
10.54
10.59
906,251
-0.24(-2.18%)
Jul 06, 2018
10.63
10.97
10.63
10.82
928,666
+0.19(+1.76%)
Jul 05, 2018
10.64
10.36
10.64
973,409
+0.29(+2.76%)
Jul 03, 2018
10.35
10.35
10.35
0
-0.01(-0.10%)
Jul 02, 2018
10.34
10.72
10.14
10.36
954,392
+0.01(+0.10%)
Jun 29, 2018
10.53
10.61
10.35
10.35
892,923
-0.16(-1.50%)
Jun 28, 2018
10.67
10.70
10.49
10.51
1,045,073
-0.07(-0.65%)
Jun 27, 2018
10.56
10.77
10.55
10.58
954,714
-0.01(-0.09%)
Jun 26, 2018
10.61
10.71
10.46
10.59
1,044,430
-0.01(-0.09%)
Jun 25, 2018
10.45
10.65
10.35
10.60
1,623,626
+0.17(+1.61%)
Jun 22, 2018
10.11
10.43
9.975
10.43
2,277,536
+0.29(+2.82%)
Jun 21, 2018
10.17
10.22
10.01
10.14
1,068,959
+0.01(+0.10%)
Jun 20, 2018
9.946
10.15
9.778
10.13
961,083
+0.18(+1.78%)
Jun 19, 2018
9.916
10.06
9.857
9.956
855,743
+0.02(+0.20%)
Jun 18, 2018
9.808
9.946
9.695
9.936
857,558
+0.08(+0.80%)
Jun 15, 2018
9.897
9.621
9.857
1,757,040
+0.20(+2.04%)
Jun 14, 2018
9.739
9.739
9.522
9.660
2,047,363
-0.07(-0.71%)
Jun 13, 2018
9.749
9.798
9.631
9.729
819,600
-0.01(-0.10%)
Jun 12, 2018
9.798
9.916
9.586
9.739
952,636
-0.03(-0.30%)
Jun 11, 2018
9.572
9.838
9.542
9.769
660,709
+0.21(+2.16%)
Jun 08, 2018
9.503
9.690
9.473
9.562
741,021
+0.09(+0.94%)
Jun 07, 2018
9.335
9.788
9.286
9.473
914,300
+0.04(+0.42%)
Jun 06, 2018
9.217
9.434
960,644
+0.04(+0.42%)
Jun 05, 2018
9.552
9.562
9.227
9.394
1,327,452
-0.16(-1.65%)
Jun 04, 2018
9.444
9.611
9.444
9.552
764,064
+0.12(+1.25%)
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
.