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 (%)
Apr 30, 2015
15.18
15.18
14.78
14.82
1,439,172
-0.39(-2.58%)
Apr 29, 2015
15.30
15.42
15.14
15.21
973,517
-0.11(-0.71%)
Apr 28, 2015
15.22
15.39
15.15
15.32
1,238,527
+0.08(+0.54%)
Apr 27, 2015
15.44
15.44
15.16
15.24
893,802
-0.11(-0.71%)
Apr 24, 2015
15.41
15.54
15.32
15.35
837,181
-0.03(-0.18%)
Apr 23, 2015
15.37
15.55
15.23
15.38
1,023,943
+0.00(+0.00%)
Apr 22, 2015
15.61
15.63
15.22
15.38
1,582,554
-0.25(-1.58%)
Apr 21, 2015
15.82
15.95
15.62
15.62
772,452
-0.16(-0.98%)
Apr 20, 2015
15.83
16.01
15.75
15.78
648,206
+0.05(+0.35%)
Apr 17, 2015
16.06
16.09
15.60
15.72
1,155,859
-0.48(-2.98%)
Apr 16, 2015
16.15
16.33
16.02
16.21
988,681
+0.04(+0.23%)
Apr 15, 2015
16.05
16.27
16.03
16.17
1,177,006
+0.16(+0.97%)
Apr 14, 2015
15.99
16.03
15.79
16.02
725,248
+0.05(+0.29%)
Apr 13, 2015
15.82
16.00
15.76
15.97
790,869
+0.06(+0.40%)
Apr 10, 2015
16.00
16.00
15.82
15.91
592,354
-0.03(-0.17%)
Apr 09, 2015
15.96
15.99
15.75
15.93
645,540
-0.02(-0.11%)
Apr 08, 2015
15.65
15.96
15.55
15.95
1,280,319
+0.30(+1.92%)
Apr 07, 2015
15.57
15.71
15.48
15.65
1,060,368
+0.05(+0.29%)
Apr 06, 2015
15.48
15.66
15.46
15.61
1,891,802
+0.04(+0.23%)
Apr 02, 2015
15.30
15.57
15.57
15.57
1,753,386
+0.29(+1.91%)
Apr 01, 2015
15.02
15.30
15.00
15.28
1,686,639
+0.20(+1.33%)
Mar 31, 2015
15.14
15.30
15.01
15.08
1,675,773
-0.10(-0.66%)
Mar 30, 2015
14.69
15.25
14.65
15.18
1,482,886
+0.56(+3.80%)
Mar 27, 2015
14.47
14.68
14.34
14.62
1,367,901
+0.15(+1.01%)
Mar 26, 2015
14.78
14.95
14.41
14.47
1,306,073
-0.49(-3.29%)
Mar 25, 2015
15.12
15.32
14.97
14.97
2,112,267
-0.05(-0.30%)
Mar 24, 2015
14.89
15.04
14.83
15.01
1,214,287
+0.15(+0.98%)
Mar 23, 2015
14.77
14.95
14.73
14.87
1,075,899
+0.13(+0.87%)
Mar 20, 2015
14.59
14.79
14.52
14.74
2,133,629
+0.26(+1.83%)
Mar 19, 2015
14.47
14.59
14.41
14.47
1,211,039
-0.05(-0.31%)
Mar 18, 2015
14.40
14.65
14.23
14.52
1,984,943
+0.06(+0.44%)
Mar 17, 2015
14.09
14.47
14.03
14.46
1,049,724
+0.37(+2.66%)
Mar 16, 2015
14.24
14.34
14.05
14.08
1,254,608
-0.13(-0.90%)
Mar 13, 2015
14.35
14.45
14.11
14.21
1,161,537
-0.15(-1.02%)
Mar 12, 2015
14.07
14.37
14.07
14.36
1,063,192
+0.36(+2.61%)
Mar 11, 2015
14.36
14.37
13.95
13.99
1,926,192
-0.39(-2.71%)
Mar 10, 2015
14.40
14.45
14.07
14.38
1,856,688
-0.15(-1.06%)
Mar 09, 2015
14.42
14.58
14.35
14.54
1,116,535
+0.12(+0.82%)
Mar 06, 2015
14.45
14.60
14.30
14.42
2,053,238
-0.12(-0.81%)
Mar 05, 2015
14.79
14.80
14.52
14.54
1,047,231
-0.25(-1.72%)
Mar 04, 2015
14.80
14.85
14.63
14.79
1,119,204
-0.05(-0.31%)
Mar 03, 2015
14.88
14.89
14.76
14.84
1,216,385
-0.04(-0.24%)
Mar 02, 2015
14.64
14.96
14.50
14.87
1,406,159
+0.24(+1.61%)
Feb 27, 2015
14.63
14.74
14.54
14.64
1,398,793
+0.04(+0.25%)
Feb 26, 2015
14.77
14.87
14.53
14.60
1,467,131
-0.21(-1.41%)
Feb 25, 2015
14.64
14.90
14.58
14.81
1,944,069
+0.23(+1.56%)
Feb 24, 2015
14.70
14.70
14.28
14.58
5,308,705
-0.16(-1.11%)
Feb 23, 2015
14.99
15.06
14.72
14.74
1,813,290
-0.26(-1.75%)
Feb 20, 2015
14.96
15.09
14.87
15.01
2,231,161
+0.03(+0.18%)
Feb 19, 2015
15.10
15.17
14.76
14.98
2,513,940
-0.21(-1.37%)
Feb 18, 2015
14.82
15.22
14.77
15.19
3,396,196
+0.43(+2.89%)
Feb 17, 2015
14.76
14.95
14.69
14.76
2,144,366
+0.06(+0.43%)
Feb 13, 2015
14.71
14.70
14.70
14.70
3,065,135
-0.10(-0.68%)
Feb 12, 2015
14.28
14.86
14.21
14.80
3,259,402
+0.50(+3.49%)
Feb 11, 2015
14.54
14.62
14.25
14.30
5,191,327
-0.15(-1.07%)
Feb 10, 2015
14.78
15.26
14.10
14.45
11,976,717
-1.94(-11.85%)
Feb 09, 2015
16.53
16.68
16.28
16.40
2,025,764
-0.16(-0.99%)
Feb 06, 2015
16.12
16.60
16.11
16.56
2,096,850
+0.48(+2.99%)
Feb 05, 2015
15.75
16.10
15.66
16.08
2,558,786
+0.36(+2.31%)
Feb 04, 2015
16.30
16.30
15.58
15.72
4,094,881
-1.08(-6.43%)
Feb 03, 2015
16.81
17.03
16.58
16.80
2,112,838
+0.12(+0.71%)
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
.