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 29, 2016
16.01
16.13
15.90
15.97
956,307
-0.06(-0.35%)
Apr 28, 2016
15.89
16.13
15.79
16.03
1,339,718
+0.10(+0.64%)
Apr 27, 2016
16.01
16.30
15.85
15.92
1,413,616
-0.05(-0.29%)
Apr 26, 2016
15.86
16.06
15.80
15.97
1,285,530
+0.10(+0.64%)
Apr 25, 2016
15.38
16.08
15.34
15.87
2,150,281
+0.42(+2.70%)
Apr 22, 2016
15.41
15.49
15.14
15.45
2,097,762
+0.07(+0.48%)
Apr 21, 2016
15.95
15.96
15.35
15.38
3,164,914
-0.57(-3.60%)
Apr 20, 2016
15.96
16.15
15.87
15.95
1,595,404
-0.06(-0.41%)
Apr 19, 2016
15.99
16.11
15.83
16.02
1,631,597
+0.11(+0.70%)
Apr 18, 2016
16.04
16.13
15.86
15.91
1,176,287
-0.23(-1.44%)
Apr 15, 2016
15.79
16.17
15.74
16.14
2,575,579
+0.36(+2.29%)
Apr 14, 2016
15.88
15.94
15.72
15.78
1,543,585
-0.06(-0.41%)
Apr 13, 2016
16.02
16.07
15.78
15.84
2,312,835
-0.20(-1.27%)
Apr 12, 2016
15.89
16.06
15.80
16.04
1,589,465
+0.18(+1.11%)
Apr 11, 2016
16.00
16.12
15.80
15.87
1,536,932
-0.09(-0.58%)
Apr 08, 2016
16.03
16.17
15.94
15.96
1,643,657
-0.06(-0.35%)
Apr 07, 2016
16.00
16.18
15.93
16.02
1,497,380
+0.02(+0.12%)
Apr 06, 2016
15.91
16.04
15.77
16.00
1,631,834
+0.08(+0.52%)
Apr 05, 2016
16.09
16.27
15.85
15.91
2,700,659
-0.22(-1.38%)
Apr 04, 2016
16.08
16.20
15.76
16.14
2,506,575
+0.05(+0.29%)
Apr 01, 2016
15.95
16.12
15.87
16.09
2,639,702
+0.04(+0.23%)
Mar 31, 2016
16.12
16.27
15.90
16.05
2,480,311
-0.11(-0.69%)
Mar 30, 2016
16.20
16.30
15.81
16.17
3,631,849
-0.01(-0.06%)
Mar 29, 2016
15.80
16.24
15.73
16.17
2,388,116
+0.40(+2.53%)
Mar 28, 2016
15.89
15.98
15.71
15.78
1,222,037
-0.12(-0.76%)
Mar 24, 2016
15.96
15.90
15.90
15.90
2,427,870
-0.15(-0.92%)
Mar 23, 2016
15.88
16.33
15.66
16.04
5,993,209
+0.36(+2.31%)
Mar 22, 2016
17.53
17.56
15.61
15.68
14,775,439
-2.15(-12.06%)
Mar 21, 2016
18.20
18.21
17.61
17.83
2,420,523
-0.32(-1.74%)
Mar 18, 2016
18.32
18.41
18.11
18.15
2,210,963
-0.14(-0.76%)
Mar 17, 2016
18.42
18.48
18.26
18.29
2,437,677
-0.15(-0.80%)
Mar 16, 2016
18.12
18.46
18.00
18.44
2,613,400
+0.31(+1.69%)
Mar 15, 2016
18.13
18.19
17.92
18.13
2,765,652
-0.05(-0.26%)
Mar 14, 2016
18.02
18.19
17.93
18.18
2,272,739
+0.16(+0.87%)
Mar 11, 2016
18.08
18.31
17.92
18.02
2,233,086
+0.05(+0.26%)
Mar 10, 2016
18.04
18.14
17.82
17.97
2,160,268
-0.03(-0.15%)
Mar 09, 2016
17.91
18.04
17.71
18.00
2,395,734
+0.13(+0.72%)
Mar 08, 2016
17.86
18.08
17.85
17.87
2,604,419
-0.03(-0.15%)
Mar 07, 2016
17.79
18.06
17.73
17.90
2,518,491
+0.07(+0.41%)
Mar 04, 2016
17.79
18.07
17.59
17.83
2,966,798
+0.14(+0.78%)
Mar 03, 2016
17.83
17.84
17.59
17.69
2,413,378
-0.12(-0.67%)
Mar 02, 2016
17.72
17.85
17.64
17.81
2,740,493
+0.07(+0.42%)
Mar 01, 2016
17.95
18.10
17.65
17.73
2,140,029
-0.06(-0.36%)
Feb 29, 2016
17.80
18.03
17.63
17.80
1,565,140
+0.00(+0.00%)
Feb 26, 2016
17.90
18.19
17.73
17.80
2,547,702
-0.06(-0.31%)
Feb 25, 2016
17.71
17.95
17.52
17.85
3,896,690
+0.23(+1.31%)
Feb 24, 2016
17.68
17.77
17.29
17.62
5,212,349
-0.14(-0.78%)
Feb 23, 2016
17.34
18.43
17.22
17.76
6,328,129
+0.34(+1.96%)
Feb 22, 2016
19.01
19.29
17.13
17.42
12,004,246
-1.47(-7.77%)
Feb 19, 2016
19.07
19.14
18.72
18.89
4,361,850
-0.24(-1.25%)
Feb 18, 2016
19.18
19.38
18.46
19.13
3,974,981
+0.01(+0.05%)
Feb 17, 2016
19.43
19.50
18.88
19.12
3,090,451
-0.22(-1.15%)
Feb 16, 2016
19.38
19.53
18.83
19.34
3,166,579
+0.27(+1.40%)
Feb 12, 2016
18.56
19.07
19.07
19.07
3,869,494
+0.60(+3.25%)
Feb 11, 2016
18.25
18.62
18.17
18.47
2,353,263
+0.02(+0.10%)
Feb 10, 2016
18.18
19.07
18.18
18.45
6,886,100
+0.90(+5.15%)
Feb 09, 2016
17.27
17.68
16.70
17.55
5,212,020
+0.05(+0.26%)
Feb 08, 2016
17.65
17.72
17.23
17.50
3,492,309
-0.30(-1.71%)
Feb 05, 2016
17.53
18.07
17.53
17.81
3,939,528
+0.28(+1.58%)
Feb 04, 2016
17.78
17.85
17.34
17.53
3,055,761
-0.25(-1.40%)
Feb 03, 2016
18.16
18.27
17.68
17.78
3,103,480
-0.29(-1.58%)
Feb 02, 2016
17.99
18.16
17.52
18.07
4,245,467
-0.24(-1.31%)
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
.