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%)
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
.