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 11, 2019
0.8000
0.8000
0.8000
0
+0.02(+2.29%)
Nov 08, 2019
0.8551
0.8972
0.7800
0.7821
5,316,700
-0.06(-6.89%)
Nov 07, 2019
0.9500
0.9600
0.6900
0.8400
5,724,959
-0.05(-5.62%)
Nov 06, 2019
1.050
1.060
0.8900
0.8900
7,367,838
-0.18(-16.82%)
Nov 05, 2019
1.010
1.080
1.010
1.070
3,476,401
+0.04(+3.88%)
Nov 04, 2019
1.000
1.040
0.9800
1.030
2,541,107
+0.05(+5.10%)
Nov 01, 2019
1.010
1.030
0.9600
0.9800
1,871,000
+0.00(+0.00%)
Oct 31, 2019
1.060
1.060
0.9300
0.9800
6,630,045
-0.06(-5.77%)
Oct 30, 2019
1.090
1.090
1.000
1.040
3,044,656
-0.05(-4.59%)
Oct 29, 2019
1.090
1.137
1.010
1.090
2,819,793
-0.02(-1.80%)
Oct 28, 2019
1.140
1.140
1.090
1.110
1,057,480
-0.02(-1.77%)
Oct 25, 2019
1.120
1.160
1.100
1.130
1,042,300
+0.00(+0.00%)
Oct 24, 2019
1.160
1.165
1.120
1.130
931,095
-0.03(-2.59%)
Oct 23, 2019
1.140
1.200
1.100
1.160
1,104,109
+0.02(+1.75%)
Oct 22, 2019
1.190
1.200
1.120
1.140
1,507,124
-0.05(-4.20%)
Oct 21, 2019
1.200
1.220
1.150
1.190
1,458,135
-0.01(-0.83%)
Oct 18, 2019
1.210
1.230
1.180
1.200
540,700
-0.02(-1.64%)
Oct 17, 2019
1.210
1.240
1.180
1.220
955,689
+0.03(+2.52%)
Oct 16, 2019
1.200
1.250
1.180
1.190
792,660
+0.01(+0.85%)
Oct 15, 2019
1.130
1.190
1.120
1.180
1,168,370
+0.05(+4.42%)
Oct 14, 2019
1.210
1.240
1.110
1.130
1,697,736
-0.08(-6.61%)
Oct 11, 2019
1.210
1.250
1.170
1.210
983,600
+0.00(+0.00%)
Oct 10, 2019
1.200
1.236
1.130
1.210
1,538,512
+0.00(+0.00%)
Oct 09, 2019
1.270
1.287
1.185
1.210
1,106,395
-0.06(-4.72%)
Oct 08, 2019
1.270
1.340
1.210
1.270
1,416,972
+0.00(+0.00%)
Oct 07, 2019
1.140
1.290
1.110
1.270
2,438,403
+0.14(+12.39%)
Oct 04, 2019
1.120
1.140
1.090
1.130
906,900
+0.01(+0.89%)
Oct 03, 2019
1.110
1.180
1.100
1.120
1,899,688
+0.00(+0.00%)
Oct 02, 2019
1.080
1.140
1.055
1.120
1,665,378
+0.02(+1.82%)
Oct 01, 2019
1.160
1.194
1.050
1.100
2,087,894
-0.06(-5.17%)
Sep 30, 2019
1.190
1.210
1.140
1.160
1,890,787
-0.02(-1.69%)
Sep 27, 2019
1.190
1.220
1.150
1.180
2,250,900
-0.02(-1.67%)
Sep 26, 2019
1.210
1.250
1.160
1.200
1,697,643
-0.01(-0.83%)
Sep 25, 2019
1.310
1.320
1.170
1.210
2,722,383
-0.12(-9.02%)
Sep 24, 2019
1.390
1.420
1.270
1.330
2,053,057
-0.06(-4.32%)
Sep 23, 2019
1.400
1.480
1.350
1.390
2,451,436
-0.02(-1.42%)
Sep 20, 2019
1.380
1.540
1.360
1.410
5,452,600
+0.03(+2.17%)
Sep 19, 2019
1.330
1.450
1.320
1.380
3,691,251
+0.08(+6.15%)
Sep 18, 2019
1.320
1.320
1.190
1.300
5,717,763
-0.03(-2.26%)
Sep 17, 2019
1.460
1.460
1.320
1.330
2,473,856
-0.11(-7.64%)
Sep 16, 2019
1.550
1.640
1.334
1.440
3,534,844
-0.15(-9.43%)
Sep 13, 2019
1.850
1.860
1.500
1.590
5,704,800
-0.26(-14.05%)
Sep 12, 2019
1.910
2.150
1.840
1.850
7,307,747
-0.12(-6.09%)
Sep 11, 2019
1.590
1.980
1.550
1.970
8,933,417
+0.38(+23.90%)
Sep 10, 2019
1.180
1.670
1.170
1.590
11,911,067
+0.42(+35.90%)
Sep 09, 2019
1.120
1.170
1.120
1.170
2,333,473
+0.02(+1.74%)
Sep 06, 2019
1.050
1.170
1.030
1.150
2,665,500
+0.10(+9.52%)
Sep 05, 2019
1.070
1.100
1.040
1.050
1,358,854
-0.02(-1.87%)
Sep 04, 2019
1.010
1.070
0.9850
1.070
2,080,894
+0.09(+9.18%)
Sep 03, 2019
1.030
1.040
0.9758
0.9800
2,402,905
-0.03(-2.97%)
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%)
Jun 03, 2019
1.110
1.130
1.000
1.060
3,222,167
-0.04(-3.64%)
May 31, 2019
1.100
1.130
1.060
1.100
3,239,200
-0.01(-0.90%)
May 30, 2019
1.140
1.200
1.090
1.110
2,118,327
-0.02(-1.77%)
May 29, 2019
1.170
1.210
1.110
1.130
3,474,212
-0.07(-5.83%)
May 28, 2019
1.380
1.420
1.200
1.200
3,633,146
-0.17(-12.41%)
May 24, 2019
1.410
1.470
1.370
1.370
1,274,800
-0.03(-2.14%)
May 23, 2019
1.480
1.510
1.360
1.400
2,571,084
-0.11(-7.28%)
May 22, 2019
1.530
1.590
1.460
1.510
2,644,076
-0.03(-1.95%)
May 21, 2019
1.610
1.630
1.520
1.540
2,427,420
-0.07(-4.35%)
May 20, 2019
1.610
1.680
1.510
1.610
2,462,263
+0.01(+0.63%)
May 17, 2019
1.790
1.830
1.600
1.600
2,531,800
-0.19(-10.61%)
May 16, 2019
1.820
1.940
1.780
1.790
1,331,468
-0.05(-2.72%)
May 15, 2019
1.870
1.900
1.600
1.840
3,853,912
-0.03(-1.60%)
May 14, 2019
1.980
1.990
1.835
1.870
2,922,325
-0.09(-4.59%)
May 13, 2019
1.760
2.010
1.730
1.960
4,774,675
+0.20(+11.36%)
May 10, 2019
1.640
1.800
1.640
1.760
2,530,100
+0.11(+6.67%)
May 09, 2019
1.700
1.710
1.570
1.650
3,074,794
-0.07(-4.07%)
May 08, 2019
1.760
1.760
1.620
1.720
3,766,191
-0.04(-2.27%)
May 07, 2019
1.780
1.870
1.610
1.760
7,511,768
+0.06(+3.53%)
May 06, 2019
1.560
1.750
1.510
1.700
4,388,625
+0.18(+11.84%)
May 03, 2019
1.530
1.620
1.510
1.520
3,136,700
-0.02(-1.30%)
May 02, 2019
1.580
1.583
1.450
1.540
5,541,905
-0.07(-4.35%)
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
.