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, 2017
10.43
10.58
10.42
10.53
1,459,753
+0.06(+0.55%)
Aug 30, 2017
10.47
10.55
10.35
10.47
1,458,569
-0.06(-0.55%)
Aug 29, 2017
10.52
10.58
10.41
10.53
1,312,116
+0.01(+0.09%)
Aug 28, 2017
10.67
10.71
10.29
10.52
1,921,386
-0.11(-0.99%)
Aug 25, 2017
10.64
10.71
10.51
10.63
1,243,403
+0.08(+0.73%)
Aug 24, 2017
10.79
10.81
10.44
10.55
2,636,353
-0.21(-1.96%)
Aug 23, 2017
11.04
11.32
10.71
10.76
4,520,428
-0.34(-3.02%)
Aug 22, 2017
11.04
11.17
11.02
11.10
1,589,642
+0.03(+0.26%)
Aug 21, 2017
11.24
11.31
10.99
11.07
931,717
-0.22(-1.95%)
Aug 18, 2017
10.88
11.34
10.86
11.29
2,164,152
+0.35(+3.24%)
Aug 17, 2017
11.33
11.39
10.90
10.93
2,552,786
-0.46(-4.03%)
Aug 16, 2017
11.31
11.49
11.30
11.39
2,255,650
+0.12(+1.10%)
Aug 15, 2017
11.53
11.55
11.23
11.27
2,189,150
-0.31(-2.71%)
Aug 14, 2017
11.62
11.72
11.50
11.58
3,464,862
-0.05(-0.41%)
Aug 11, 2017
11.09
11.72
10.97
11.63
2,857,356
+0.48(+4.35%)
Aug 10, 2017
10.80
11.25
10.79
11.14
4,281,700
+0.31(+2.90%)
Aug 09, 2017
11.16
11.51
10.63
10.83
7,137,049
-0.44(-3.88%)
Aug 08, 2017
12.08
12.21
11.21
11.27
12,744,111
-2.95(-20.77%)
Aug 07, 2017
14.08
14.31
14.00
14.22
2,273,263
+0.09(+0.60%)
Aug 04, 2017
14.25
14.25
14.09
14.14
1,378,355
-0.08(-0.53%)
Aug 03, 2017
14.19
14.40
14.16
14.21
1,587,364
+0.02(+0.13%)
Aug 02, 2017
14.36
14.42
14.17
14.19
1,083,574
-0.15(-1.06%)
Aug 01, 2017
14.28
14.38
14.19
14.35
1,649,848
+0.10(+0.67%)
Jul 31, 2017
14.31
14.46
14.22
14.25
2,314,371
-0.02(-0.13%)
Jul 28, 2017
14.02
14.30
13.97
14.27
1,878,006
+0.20(+1.42%)
Jul 27, 2017
14.36
14.38
13.92
14.07
3,976,605
-0.54(-3.71%)
Jul 26, 2017
14.69
14.87
14.58
14.61
1,535,248
-0.08(-0.52%)
Jul 25, 2017
14.54
14.73
14.54
14.69
1,434,494
+0.19(+1.31%)
Jul 24, 2017
14.58
14.62
14.46
14.50
1,035,273
-0.09(-0.59%)
Jul 21, 2017
14.62
14.71
14.50
14.58
1,304,098
-0.02(-0.13%)
Jul 20, 2017
14.42
14.60
14.33
14.60
1,734,358
+0.20(+1.39%)
Jul 19, 2017
14.55
14.61
14.28
14.40
1,615,376
-0.13(-0.91%)
Jul 18, 2017
14.72
14.79
14.47
14.54
2,680,196
-0.19(-1.29%)
Jul 17, 2017
14.57
14.76
14.56
14.73
1,648,548
+0.14(+0.98%)
Jul 14, 2017
14.25
14.66
14.20
14.58
2,681,547
+0.30(+2.13%)
Jul 13, 2017
14.33
14.39
14.06
14.28
3,503,860
-0.07(-0.46%)
Jul 12, 2017
14.80
15.08
14.31
14.35
4,504,905
-0.84(-5.51%)
Jul 11, 2017
15.34
15.34
15.15
15.18
1,642,112
-0.13(-0.87%)
Jul 10, 2017
15.38
15.40
15.14
15.32
1,804,247
-0.07(-0.43%)
Jul 07, 2017
15.59
15.74
15.36
15.38
1,909,039
-0.15(-0.98%)
Jul 06, 2017
15.68
15.83
15.47
15.53
2,097,777
-0.18(-1.15%)
Jul 05, 2017
16.29
16.30
15.71
15.71
1,817,331
-0.57(-3.50%)
Jul 03, 2017
16.25
16.47
16.16
16.29
1,161,541
+0.13(+0.82%)
Jun 30, 2017
16.34
16.50
16.15
16.15
1,150,737
-0.17(-1.05%)
Jun 29, 2017
16.55
16.71
16.19
16.32
2,145,929
-0.27(-1.60%)
Jun 28, 2017
16.71
16.83
16.57
16.59
1,356,283
-0.03(-0.17%)
Jun 27, 2017
16.78
16.82
16.56
16.62
1,281,613
-0.16(-0.96%)
Jun 26, 2017
16.94
17.04
16.76
16.78
1,080,167
-0.05(-0.28%)
Jun 23, 2017
16.79
16.90
16.69
16.83
2,288,555
+0.08(+0.45%)
Jun 22, 2017
17.14
17.30
16.73
16.75
1,794,399
-0.47(-2.70%)
Jun 21, 2017
17.07
17.28
17.05
17.22
2,017,817
+0.10(+0.61%)
Jun 20, 2017
17.10
17.18
16.98
17.11
1,009,504
+0.09(+0.50%)
Jun 19, 2017
17.08
17.18
16.93
17.03
1,546,501
-0.09(-0.50%)
Jun 16, 2017
17.17
17.22
16.67
17.11
3,904,777
-0.19(-1.10%)
Jun 15, 2017
17.45
17.53
17.15
17.30
2,678,533
-0.19(-1.09%)
Jun 14, 2017
17.56
17.77
17.39
17.49
953,893
-0.03(-0.16%)
Jun 13, 2017
17.32
17.62
17.20
17.52
1,404,514
+0.23(+1.32%)
Jun 12, 2017
16.97
17.69
16.97
17.29
1,451,814
+0.31(+1.85%)
Jun 09, 2017
16.93
17.07
16.79
16.98
1,241,860
+0.02(+0.11%)
Jun 08, 2017
17.29
17.29
16.96
16.96
1,013,221
-0.34(-1.98%)
Jun 07, 2017
17.12
17.35
17.01
17.30
1,051,567
+0.20(+1.17%)
Jun 06, 2017
17.24
17.42
17.06
17.10
1,303,280
-0.21(-1.21%)
Jun 05, 2017
17.37
17.40
17.25
17.31
812,983
-0.10(-0.60%)
Jun 02, 2017
17.62
17.77
17.36
17.42
908,925
-0.18(-1.03%)
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
.