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 28, 2019
0.9329
0.9488
0.8659
0.9238
4,959,000
-0.00(-0.26%)
Jun 27, 2019
0.9300
0.9496
0.8900
0.9262
2,974,632
-0.02(-2.36%)
Jun 26, 2019
0.9700
1.000
0.9301
0.9486
2,551,969
-0.03(-3.20%)
Jun 25, 2019
1.060
1.070
0.9600
0.9800
3,281,615
-0.05(-4.85%)
Jun 24, 2019
1.080
1.177
1.030
1.030
3,904,802
-0.05(-4.63%)
Jun 21, 2019
1.010
1.180
1.000
1.080
8,308,900
+0.07(+6.93%)
Jun 20, 2019
1.080
1.100
1.010
1.010
2,693,734
-0.06(-5.61%)
Jun 19, 2019
1.050
1.110
1.050
1.070
2,331,418
+0.02(+1.90%)
Jun 18, 2019
1.090
1.100
1.030
1.050
1,823,400
-0.01(-0.94%)
Jun 17, 2019
1.070
1.125
1.030
1.060
2,455,222
+0.00(+0.00%)
Jun 14, 2019
1.090
1.120
1.060
1.060
2,200,500
-0.03(-2.75%)
Jun 13, 2019
1.090
1.130
1.030
1.090
2,063,270
+0.06(+5.83%)
Jun 12, 2019
1.090
1.140
1.030
1.030
2,559,446
-0.07(-6.36%)
Jun 11, 2019
1.140
1.170
1.090
1.100
1,746,827
-0.02(-1.79%)
Jun 10, 2019
1.280
1.280
1.110
1.120
2,384,921
-0.11(-8.94%)
Jun 07, 2019
1.210
1.270
1.190
1.230
2,335,000
+0.01(+0.82%)
Jun 06, 2019
1.230
1.260
1.190
1.220
3,772,378
+0.00(+0.00%)
Jun 05, 2019
1.130
1.270
1.110
1.220
3,197,261
+0.12(+10.91%)
Jun 04, 2019
1.060
1.230
1.040
1.100
2,652,971
+0.04(+3.77%)
Jun 03, 2019
1.110
1.130
1.000
1.060
3,222,167
-0.04(-3.64%)
May 31, 2019
1.100
1.130
1.060
1.100
3,239,200
-0.01(-0.90%)
May 30, 2019
1.140
1.200
1.090
1.110
2,118,327
-0.02(-1.77%)
May 29, 2019
1.170
1.210
1.110
1.130
3,474,212
-0.07(-5.83%)
May 28, 2019
1.380
1.420
1.200
1.200
3,633,146
-0.17(-12.41%)
May 24, 2019
1.410
1.470
1.370
1.370
1,274,800
-0.03(-2.14%)
May 23, 2019
1.480
1.510
1.360
1.400
2,571,084
-0.11(-7.28%)
May 22, 2019
1.530
1.590
1.460
1.510
2,644,076
-0.03(-1.95%)
May 21, 2019
1.610
1.630
1.520
1.540
2,427,420
-0.07(-4.35%)
May 20, 2019
1.610
1.680
1.510
1.610
2,462,263
+0.01(+0.63%)
May 17, 2019
1.790
1.830
1.600
1.600
2,531,800
-0.19(-10.61%)
May 16, 2019
1.820
1.940
1.780
1.790
1,331,468
-0.05(-2.72%)
May 15, 2019
1.870
1.900
1.600
1.840
3,853,912
-0.03(-1.60%)
May 14, 2019
1.980
1.990
1.835
1.870
2,922,325
-0.09(-4.59%)
May 13, 2019
1.760
2.010
1.730
1.960
4,774,675
+0.20(+11.36%)
May 10, 2019
1.640
1.800
1.640
1.760
2,530,100
+0.11(+6.67%)
May 09, 2019
1.700
1.710
1.570
1.650
3,074,794
-0.07(-4.07%)
May 08, 2019
1.760
1.760
1.620
1.720
3,766,191
-0.04(-2.27%)
May 07, 2019
1.780
1.870
1.610
1.760
7,511,768
+0.06(+3.53%)
May 06, 2019
1.560
1.750
1.510
1.700
4,388,625
+0.18(+11.84%)
May 03, 2019
1.530
1.620
1.510
1.520
3,136,700
-0.02(-1.30%)
May 02, 2019
1.580
1.583
1.450
1.540
5,541,905
-0.07(-4.35%)
May 01, 2019
1.700
1.720
1.580
1.610
3,920,316
-0.09(-5.29%)
Apr 30, 2019
1.820
1.880
1.700
1.700
2,342,808
-0.11(-6.08%)
Apr 29, 2019
1.820
1.917
1.780
1.810
2,185,139
-0.01(-0.55%)
Apr 26, 2019
1.650
1.840
1.630
1.820
2,994,700
+0.18(+10.98%)
Apr 25, 2019
1.910
1.910
1.640
1.640
4,719,774
-0.19(-10.38%)
Apr 24, 2019
2.020
2.035
1.810
1.830
6,642,567
-0.20(-9.85%)
Apr 23, 2019
2.120
2.160
2.020
2.030
2,684,248
-0.09(-4.25%)
Apr 22, 2019
2.120
2.160
2.110
2.120
1,299,435
+0.00(+0.00%)
Apr 18, 2019
2.090
2.160
2.070
2.120
1,231,500
+0.02(+0.95%)
Apr 17, 2019
2.110
2.160
2.090
2.100
1,612,821
+0.00(+0.00%)
Apr 16, 2019
2.300
2.310
2.070
2.100
3,942,281
-0.20(-8.70%)
Apr 15, 2019
2.190
2.380
2.160
2.300
5,604,084
+0.16(+7.48%)
Apr 12, 2019
2.130
2.290
2.040
2.140
5,646,600
+0.00(+0.00%)
Apr 11, 2019
2.200
2.220
2.130
2.140
1,633,727
-0.05(-2.28%)
Apr 10, 2019
2.260
2.280
2.080
2.190
4,902,996
-0.04(-1.79%)
Apr 09, 2019
2.420
2.450
2.210
2.230
3,701,472
-0.19(-7.85%)
Apr 08, 2019
2.410
2.430
2.410
2.420
1,200,757
+0.00(+0.00%)
Apr 05, 2019
2.580
2.580
2.295
2.420
2,813,500
-0.14(-5.47%)
Apr 04, 2019
2.460
2.660
2.460
2.560
5,138,091
+0.10(+4.07%)
Apr 03, 2019
2.730
2.740
2.430
2.460
5,039,931
-0.25(-9.23%)
Apr 02, 2019
2.860
2.883
2.680
2.710
3,430,923
-0.15(-5.24%)
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
.