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 30, 2019
1.050
1.090
1.010
1.010
1,275,700
-0.04(-3.81%)
Aug 29, 2019
1.100
1.100
1.050
1.050
885,990
-0.04(-3.67%)
Aug 28, 2019
1.010
1.090
0.9700
1.090
1,633,379
+0.08(+7.92%)
Aug 27, 2019
1.110
1.110
0.9900
1.010
3,287,869
-0.10(-9.01%)
Aug 26, 2019
1.110
1.170
1.100
1.110
1,636,692
+0.01(+0.91%)
Aug 23, 2019
1.180
1.190
1.060
1.100
2,167,800
-0.09(-7.56%)
Aug 22, 2019
1.050
1.190
0.9900
1.190
3,495,303
+0.13(+12.26%)
Aug 21, 2019
0.9900
1.080
0.9800
1.060
2,580,037
+0.09(+8.83%)
Aug 20, 2019
0.9500
1.020
0.9000
0.9740
2,462,192
+0.08(+9.44%)
Aug 19, 2019
0.8400
0.9000
0.8000
0.8900
1,260,381
+0.07(+8.67%)
Aug 16, 2019
0.8000
0.8696
0.7899
0.8190
2,700,800
+0.06(+7.76%)
Aug 15, 2019
0.9800
0.9800
0.7200
0.7600
9,050,998
-0.21(-21.60%)
Aug 14, 2019
1.010
1.020
0.9400
0.9694
2,674,453
-0.06(-5.88%)
Aug 13, 2019
1.050
1.090
1.000
1.030
1,735,062
+0.02(+1.98%)
Aug 12, 2019
1.080
1.080
0.9400
1.010
3,221,746
-0.06(-5.61%)
Aug 09, 2019
1.140
1.190
1.060
1.070
2,651,400
-0.05(-4.46%)
Aug 08, 2019
1.260
1.300
1.100
1.120
4,114,287
-0.17(-13.18%)
Aug 07, 2019
1.090
1.360
1.070
1.290
4,059,220
+0.23(+21.70%)
Aug 06, 2019
1.230
1.330
1.050
1.060
7,504,479
-0.61(-36.53%)
Aug 05, 2019
1.630
1.680
1.480
1.670
4,135,253
+0.02(+1.21%)
Aug 02, 2019
1.550
1.650
1.480
1.650
4,750,100
+0.12(+7.84%)
Aug 01, 2019
1.470
1.565
1.400
1.530
3,684,674
+0.08(+5.52%)
Jul 31, 2019
1.450
1.520
1.330
1.450
4,366,819
+0.09(+6.62%)
Jul 30, 2019
1.260
1.370
1.205
1.360
1,993,145
+0.09(+7.09%)
Jul 29, 2019
1.320
1.360
1.120
1.270
5,239,641
+0.02(+1.60%)
Jul 26, 2019
1.270
1.320
1.190
1.250
2,587,300
+0.05(+4.17%)
Jul 25, 2019
1.170
1.210
1.130
1.200
1,566,834
+0.04(+3.45%)
Jul 24, 2019
1.190
1.200
1.100
1.160
1,856,619
-0.03(-2.52%)
Jul 23, 2019
1.190
1.252
1.170
1.190
2,481,259
+0.01(+0.85%)
Jul 22, 2019
1.180
1.190
1.090
1.180
2,036,456
+0.01(+0.85%)
Jul 19, 2019
1.060
1.180
1.040
1.170
3,021,300
+0.11(+10.38%)
Jul 18, 2019
1.010
1.080
1.010
1.060
1,208,767
+0.04(+3.92%)
Jul 17, 2019
1.050
1.060
1.010
1.020
1,255,155
-0.03(-2.86%)
Jul 16, 2019
1.020
1.060
1.010
1.050
1,253,245
+0.02(+1.94%)
Jul 15, 2019
1.000
1.060
0.9500
1.030
2,115,147
+0.02(+1.98%)
Jul 12, 2019
1.010
1.020
1.000
1.010
926,000
+0.00(+0.00%)
Jul 11, 2019
1.080
1.080
0.9600
1.010
3,083,774
-0.06(-5.61%)
Jul 10, 2019
1.060
1.070
1.020
1.070
976,667
+0.04(+3.88%)
Jul 09, 2019
1.080
1.080
1.010
1.030
1,225,243
-0.04(-3.74%)
Jul 08, 2019
1.140
1.140
1.040
1.070
1,564,131
-0.03(-2.73%)
Jul 05, 2019
1.100
1.170
1.040
1.100
2,338,000
+0.03(+2.80%)
Jul 03, 2019
0.9881
1.080
0.9715
1.070
2,397,500
+0.10(+10.31%)
Jul 02, 2019
0.9300
0.9999
0.9200
0.9700
2,264,928
+0.04(+4.73%)
Jul 01, 2019
0.9227
0.9500
0.8700
0.9262
2,538,398
+0.00(+0.26%)
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%)
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
.