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 (%)
Nov 29, 2013
16.09
16.24
16.02
16.04
782,246
-0.06(-0.39%)
Nov 27, 2013
16.06
16.12
15.95
16.10
1,258,279
+0.04(+0.28%)
Nov 26, 2013
16.16
16.30
16.04
16.06
1,814,507
-0.08(-0.50%)
Nov 25, 2013
16.26
16.30
16.11
16.14
2,543,498
-0.04(-0.28%)
Nov 22, 2013
16.15
16.26
16.06
16.18
1,393,426
+0.03(+0.17%)
Nov 21, 2013
16.04
16.31
15.98
16.16
1,418,352
+0.15(+0.95%)
Nov 20, 2013
16.11
16.20
15.94
16.01
2,173,232
-0.11(-0.66%)
Nov 19, 2013
16.13
16.30
15.94
16.11
3,033,505
-0.02(-0.11%)
Nov 18, 2013
16.28
16.39
16.05
16.13
1,789,407
-0.16(-0.99%)
Nov 15, 2013
16.19
16.33
16.11
16.29
2,024,238
+0.09(+0.55%)
Nov 14, 2013
16.06
16.35
16.05
16.20
3,006,662
-0.04(-0.22%)
Nov 12, 2013
16.62
16.66
15.80
16.24
5,662,190
-1.35(-7.66%)
Nov 11, 2013
17.29
17.59
17.29
17.59
1,434,480
+0.29(+1.65%)
Nov 08, 2013
17.19
17.41
17.12
17.30
1,046,802
+0.07(+0.41%)
Nov 07, 2013
17.56
17.58
17.18
17.23
1,675,238
-0.22(-1.28%)
Nov 06, 2013
17.44
17.55
17.30
17.45
838,401
+0.06(+0.36%)
Nov 05, 2013
17.32
17.51
17.27
17.39
1,129,333
-0.04(-0.20%)
Nov 04, 2013
17.47
17.55
17.35
17.42
1,131,187
-0.02(-0.10%)
Nov 01, 2013
17.45
17.51
17.27
17.44
1,785,420
+0.04(+0.26%)
Oct 31, 2013
17.40
17.50
17.23
17.40
1,308,689
-0.03(-0.15%)
Oct 30, 2013
17.70
17.73
17.38
17.42
935,724
-0.29(-1.61%)
Oct 29, 2013
17.59
17.74
17.54
17.71
819,677
+0.12(+0.66%)
Oct 28, 2013
17.55
17.74
17.49
17.59
1,473,150
+0.11(+0.61%)
Oct 25, 2013
17.20
17.49
17.15
17.49
1,576,452
+0.29(+1.71%)
Oct 24, 2013
17.04
17.21
16.92
17.19
1,201,743
+0.23(+1.37%)
Oct 23, 2013
17.01
17.15
16.91
16.96
1,127,585
-0.12(-0.73%)
Oct 22, 2013
16.58
17.15
16.57
17.09
1,771,828
+0.65(+3.96%)
Oct 21, 2013
16.86
17.14
16.43
16.43
2,592,880
+0.12(+0.77%)
Oct 18, 2013
16.49
16.49
16.10
16.31
1,327,278
-0.04(-0.22%)
Oct 17, 2013
15.99
16.41
15.90
16.35
2,467,660
+0.34(+2.12%)
Oct 16, 2013
16.01
16.18
15.95
16.01
1,012,812
+0.04(+0.28%)
Oct 15, 2013
15.93
16.18
15.84
15.96
1,237,840
-0.05(-0.33%)
Oct 14, 2013
15.85
16.06
15.80
16.01
1,190,235
+0.00(+0.00%)
Oct 11, 2013
16.15
16.15
15.94
16.01
1,408,588
-0.13(-0.83%)
Oct 10, 2013
15.97
16.17
15.93
16.15
1,341,891
+0.28(+1.74%)
Oct 09, 2013
15.72
15.93
15.52
15.87
1,822,017
+0.21(+1.37%)
Oct 08, 2013
15.99
16.13
15.61
15.66
2,349,070
-0.37(-2.34%)
Oct 07, 2013
16.09
16.33
15.93
16.03
1,524,704
-0.26(-1.59%)
Oct 04, 2013
16.35
16.39
16.18
16.29
1,871,634
-0.04(-0.27%)
Oct 03, 2013
16.60
16.75
16.32
16.34
2,771,261
-0.38(-2.29%)
Oct 02, 2013
16.96
17.04
16.59
16.72
2,872,812
-0.41(-2.40%)
Oct 01, 2013
17.16
17.51
17.08
17.13
2,795,940
+0.06(+0.37%)
Sep 27, 2013
17.04
17.15
16.98
17.07
1,151,786
-0.10(-0.57%)
Sep 26, 2013
17.07
17.25
17.03
17.17
1,292,667
+0.12(+0.68%)
Sep 25, 2013
17.09
17.15
16.97
17.05
1,322,934
-0.01(-0.05%)
Sep 24, 2013
16.98
17.17
16.85
17.06
1,272,461
+0.12(+0.68%)
Sep 23, 2013
17.06
17.17
16.84
16.94
923,455
-0.10(-0.58%)
Sep 20, 2013
17.40
17.45
17.01
17.04
2,270,484
-0.33(-1.90%)
Sep 19, 2013
17.51
17.63
17.34
17.37
1,332,504
-0.15(-0.87%)
Sep 18, 2013
17.53
17.72
17.29
17.52
1,569,113
+0.04(+0.20%)
Sep 17, 2013
17.32
17.64
17.32
17.49
880,015
+0.12(+0.67%)
Sep 16, 2013
17.51
17.55
17.17
17.37
1,416,895
+0.04(+0.21%)
Sep 13, 2013
17.19
17.38
17.00
17.34
1,206,415
+0.21(+1.20%)
Sep 12, 2013
17.24
17.28
16.94
17.13
976,568
-0.15(-0.88%)
Sep 11, 2013
17.16
17.30
16.93
17.28
1,567,916
+0.13(+0.78%)
Sep 10, 2013
16.99
17.26
16.94
17.15
1,625,254
+0.16(+0.95%)
Sep 09, 2013
16.62
17.02
16.62
16.99
1,230,346
+0.37(+2.26%)
Sep 06, 2013
16.91
16.91
16.55
16.61
2,204,893
-0.22(-1.33%)
Sep 05, 2013
16.80
16.86
16.59
16.84
1,673,364
+0.11(+0.64%)
Sep 04, 2013
16.81
16.81
16.60
16.73
1,838,257
-0.08(-0.48%)
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
.