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, 2014
14.06
14.23
14.00
14.20
2,117,651
+0.13(+0.89%)
Apr 29, 2014
14.17
14.20
14.02
14.07
1,630,210
-0.06(-0.44%)
Apr 28, 2014
14.03
14.42
14.00
14.14
2,313,794
+0.17(+1.22%)
Apr 25, 2014
14.09
14.17
13.89
13.97
1,510,464
-0.21(-1.45%)
Apr 24, 2014
14.32
14.33
13.89
14.17
2,403,544
-0.04(-0.32%)
Apr 23, 2014
14.06
14.57
14.06
14.22
3,998,755
+0.16(+1.15%)
Apr 22, 2014
13.92
14.13
13.92
14.06
1,504,134
+0.14(+1.03%)
Apr 21, 2014
13.94
14.00
13.88
13.91
1,216,884
+0.00(+0.00%)
Apr 17, 2014
14.02
13.91
13.91
13.91
1,460,080
-0.13(-0.96%)
Apr 16, 2014
13.98
14.10
13.91
14.05
1,706,552
+0.16(+1.16%)
Apr 15, 2014
13.90
14.01
13.64
13.89
3,552,350
+0.28(+2.04%)
Apr 14, 2014
13.63
13.83
13.51
13.61
2,079,452
+0.07(+0.53%)
Apr 11, 2014
13.68
13.79
13.45
13.54
2,133,086
-0.23(-1.69%)
Apr 10, 2014
14.06
14.07
13.65
13.77
2,709,246
-0.27(-1.92%)
Apr 09, 2014
14.05
14.10
13.91
14.04
1,460,263
-0.01(-0.06%)
Apr 08, 2014
14.21
14.24
13.97
14.05
2,312,618
-0.15(-1.07%)
Apr 07, 2014
14.60
14.73
14.16
14.20
2,728,499
-0.40(-2.76%)
Apr 04, 2014
14.62
14.81
14.44
14.60
3,542,254
+0.10(+0.68%)
Apr 03, 2014
14.45
14.65
14.24
14.50
4,093,070
-0.04(-0.25%)
Apr 02, 2014
13.76
14.55
13.73
14.54
5,606,282
+0.91(+6.71%)
Apr 01, 2014
13.87
13.94
13.56
13.63
2,721,639
-0.23(-1.68%)
Mar 31, 2014
13.71
14.00
13.64
13.86
2,210,065
+0.20(+1.44%)
Mar 28, 2014
13.25
13.67
13.22
13.66
1,921,811
+0.48(+3.60%)
Mar 27, 2014
13.53
13.53
13.19
13.19
1,830,826
-0.35(-2.58%)
Mar 26, 2014
13.23
13.56
13.10
13.54
2,544,203
+0.30(+2.30%)
Mar 25, 2014
13.37
13.46
13.19
13.23
2,974,705
-0.09(-0.67%)
Mar 24, 2014
13.68
13.75
13.27
13.32
2,622,051
-0.26(-1.91%)
Mar 21, 2014
13.72
13.80
13.56
13.58
1,945,113
-0.04(-0.26%)
Mar 20, 2014
13.32
13.63
13.28
13.62
1,754,418
+0.39(+2.98%)
Mar 19, 2014
13.62
13.63
13.13
13.22
1,851,184
-0.37(-2.71%)
Mar 18, 2014
13.41
13.62
13.37
13.59
1,540,313
+0.15(+1.13%)
Mar 17, 2014
13.33
13.50
13.32
13.44
1,382,427
+0.15(+1.15%)
Mar 14, 2014
13.02
13.37
13.02
13.28
1,482,610
+0.19(+1.44%)
Mar 13, 2014
13.39
13.47
13.04
13.10
2,897,372
-0.26(-1.95%)
Mar 12, 2014
13.10
13.37
13.10
13.36
2,222,053
+0.17(+1.29%)
Mar 11, 2014
13.16
13.34
13.11
13.19
1,444,352
+0.04(+0.27%)
Mar 10, 2014
13.28
13.31
13.12
13.15
2,749,612
-0.09(-0.67%)
Mar 07, 2014
13.25
13.28
13.09
13.24
2,074,666
-0.01(-0.07%)
Mar 06, 2014
13.21
13.35
12.98
13.25
1,948,145
+0.05(+0.41%)
Mar 05, 2014
13.41
13.45
13.16
13.20
2,231,481
-0.20(-1.47%)
Mar 04, 2014
13.33
13.44
13.30
13.39
1,879,441
+0.21(+1.56%)
Mar 03, 2014
13.12
13.37
13.06
13.19
2,672,566
-0.01(-0.07%)
Feb 28, 2014
13.04
13.30
13.03
13.20
1,217,003
+0.12(+0.96%)
Feb 27, 2014
13.04
13.15
12.89
13.07
1,618,231
+0.03(+0.21%)
Feb 26, 2014
13.03
13.20
12.95
13.04
1,735,427
+0.05(+0.41%)
Feb 25, 2014
12.95
13.13
12.94
12.99
1,252,952
+0.05(+0.41%)
Feb 24, 2014
13.03
13.08
12.93
12.94
2,001,459
+0.06(+0.49%)
Feb 21, 2014
13.02
13.08
12.82
12.87
1,792,379
-0.12(-0.89%)
Feb 20, 2014
12.77
13.12
12.77
12.99
2,022,458
+0.25(+1.96%)
Feb 19, 2014
12.74
12.83
12.67
12.74
2,175,624
-0.01(-0.07%)
Feb 18, 2014
13.21
13.22
12.74
12.75
2,397,073
-0.35(-2.66%)
Feb 14, 2014
12.69
13.10
13.10
13.10
3,004,939
+0.47(+3.75%)
Feb 13, 2014
12.53
12.77
12.50
12.62
3,446,826
-0.04(-0.28%)
Feb 12, 2014
12.48
12.70
12.33
12.66
6,576,589
+0.10(+0.78%)
Feb 11, 2014
12.33
12.70
12.12
12.56
20,296,620
-1.00(-7.37%)
Feb 10, 2014
13.44
13.61
13.33
13.56
2,694,477
+0.11(+0.80%)
Feb 07, 2014
13.65
13.77
13.45
13.45
1,407,932
-0.20(-1.44%)
Feb 06, 2014
13.29
13.70
13.27
13.65
2,304,435
+0.41(+3.10%)
Feb 05, 2014
13.40
13.48
13.12
13.24
1,976,638
-0.16(-1.20%)
Feb 04, 2014
13.41
13.50
13.34
13.40
2,242,651
+0.11(+0.81%)
Feb 03, 2014
14.10
14.15
13.28
13.29
3,985,890
-0.80(-5.70%)
Jan 31, 2014
14.19
14.37
14.07
14.10
1,753,212
-0.22(-1.56%)
Jan 30, 2014
14.44
14.50
14.22
14.32
2,777,909
+0.06(+0.44%)
Jan 29, 2014
14.86
14.86
14.25
14.26
3,122,591
-0.71(-4.77%)
Jan 28, 2014
14.96
15.10
14.86
14.97
1,896,793
+0.07(+0.48%)
Jan 27, 2014
14.94
15.02
14.69
14.90
3,112,736
+0.17(+1.15%)
Jan 24, 2014
15.36
15.41
14.72
14.73
3,530,023
-0.71(-4.62%)
Jan 23, 2014
15.60
15.60
15.26
15.44
1,917,186
-0.19(-1.20%)
Jan 22, 2014
15.61
15.81
15.55
15.63
1,172,888
+0.04(+0.29%)
Jan 21, 2014
15.62
15.79
15.44
15.59
2,200,869
+0.41(+2.70%)
Jan 17, 2014
15.46
15.18
15.18
15.18
862,701
-0.32(-2.07%)
Jan 16, 2014
15.50
15.59
15.39
15.50
1,065,426
-0.01(-0.06%)
Jan 15, 2014
15.57
15.73
15.48
15.51
1,090,331
-0.06(-0.40%)
Jan 14, 2014
15.27
15.60
15.27
15.57
1,203,749
+0.32(+2.11%)
Jan 13, 2014
15.35
15.52
15.19
15.25
2,124,742
-0.10(-0.64%)
Jan 10, 2014
15.41
15.52
15.26
15.35
1,779,387
-0.01(-0.06%)
Jan 09, 2014
15.42
15.49
15.20
15.35
1,429,306
-0.04(-0.23%)
Jan 08, 2014
15.53
15.61
15.27
15.39
3,290,794
-0.62(-3.90%)
Jan 07, 2014
15.74
16.11
15.74
16.01
3,061,017
+0.30(+1.93%)
Jan 06, 2014
15.72
15.82
15.40
15.71
8,770,095
+0.03(+0.17%)
Jan 03, 2014
15.35
15.91
15.34
15.68
3,894,182
+0.46(+3.05%)
Jan 02, 2014
15.32
15.34
15.13
15.22
1,587,139
-0.12(-0.76%)
Dec 31, 2013
15.44
15.34
15.34
15.34
1,227,082
-0.06(-0.41%)
Dec 30, 2013
15.32
15.48
15.19
15.40
2,094,777
+0.10(+0.64%)
Dec 27, 2013
15.11
15.39
15.10
15.30
1,525,447
+0.22(+1.48%)
Dec 26, 2013
15.19
15.23
14.95
15.08
1,269,645
-0.12(-0.76%)
Dec 24, 2013
15.10
15.24
15.10
15.19
463,502
+0.05(+0.35%)
Dec 23, 2013
15.17
15.25
15.02
15.14
1,027,123
+0.00(+0.00%)
Dec 20, 2013
15.03
15.17
14.95
15.14
3,121,991
+0.09(+0.59%)
Dec 19, 2013
14.90
15.08
14.81
15.05
1,921,249
+0.09(+0.60%)
Dec 18, 2013
14.85
15.09
14.71
14.96
2,931,459
+0.12(+0.78%)
Dec 17, 2013
14.95
14.96
14.59
14.85
3,678,691
-0.07(-0.48%)
Dec 16, 2013
15.24
15.32
14.81
14.92
3,414,000
-0.25(-1.65%)
Dec 13, 2013
15.24
15.27
15.11
15.17
1,677,306
-0.02(-0.12%)
Dec 12, 2013
15.56
15.60
15.15
15.19
2,319,737
-0.37(-2.41%)
Dec 11, 2013
15.94
16.07
15.56
15.56
2,005,110
-0.35(-2.19%)
Dec 10, 2013
16.03
16.07
15.68
15.91
2,153,592
-0.22(-1.38%)
Dec 09, 2013
16.05
16.18
15.97
16.13
2,356,255
-0.31(-1.90%)
Dec 06, 2013
16.43
16.62
16.38
16.44
2,005,433
+0.12(+0.77%)
Dec 05, 2013
16.28
16.43
16.17
16.32
1,849,359
-0.02(-0.11%)
Dec 04, 2013
16.10
16.68
16.07
16.34
3,704,537
+0.20(+1.22%)
Dec 03, 2013
16.06
16.34
16.02
16.14
2,500,261
+0.03(+0.17%)
Dec 02, 2013
16.05
16.27
15.98
16.11
1,667,567
+0.07(+0.45%)
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%)
Sep 03, 2013
16.92
17.18
16.68
16.81
3,640,468
-0.29(-1.67%)
Aug 30, 2013
17.12
17.42
17.04
17.09
1,647,151
-0.06(-0.36%)
Aug 29, 2013
16.96
17.26
16.79
17.16
1,702,793
+0.24(+1.42%)
Aug 28, 2013
16.74
17.00
16.59
16.92
1,614,520
+0.14(+0.85%)
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
.