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 (%)
Dec 29, 2017
11.17
11.17
11.17
0
-0.10(-0.86%)
Dec 28, 2017
11.24
11.28
11.07
11.27
712,521
+0.02(+0.17%)
Dec 27, 2017
11.34
11.38
11.15
11.25
936,043
-0.04(-0.34%)
Dec 26, 2017
11.49
11.68
11.25
11.28
1,058,822
-0.22(-1.93%)
Dec 22, 2017
11.53
11.58
11.26
11.51
2,208,754
+0.01(+0.08%)
Dec 21, 2017
11.21
11.59
11.19
11.50
1,609,874
+0.34(+3.03%)
Dec 20, 2017
11.19
11.21
10.77
11.16
2,488,139
-0.02(-0.17%)
Dec 19, 2017
11.26
11.26
11.12
11.18
1,184,516
-0.08(-0.69%)
Dec 18, 2017
11.21
11.36
11.19
11.26
1,252,425
+0.12(+1.04%)
Dec 15, 2017
10.94
11.30
10.92
11.14
3,383,823
+0.26(+2.40%)
Dec 14, 2017
11.21
11.24
10.87
10.88
1,591,495
-0.33(-2.93%)
Dec 13, 2017
11.32
11.36
11.05
11.21
1,810,284
-0.07(-0.60%)
Dec 12, 2017
11.00
11.40
10.96
11.27
1,957,254
+0.35(+3.18%)
Dec 11, 2017
10.91
10.99
10.78
10.93
1,369,011
+0.03(+0.27%)
Dec 08, 2017
11.08
11.10
10.77
10.90
1,453,440
+0.00(+0.00%)
Dec 07, 2017
11.00
11.17
10.89
2,562,782
+0.00(+0.00%)
Dec 06, 2017
11.18
11.44
11.01
11.05
1,310,095
-0.09(-0.78%)
Dec 05, 2017
11.55
11.63
11.02
11.14
1,856,831
-0.42(-3.60%)
Dec 04, 2017
11.25
11.57
11.17
11.55
3,461,784
+0.40(+3.55%)
Dec 01, 2017
10.87
11.16
10.70
11.16
3,402,662
+0.38(+3.49%)
Nov 30, 2017
10.52
10.98
10.40
10.78
4,299,874
+0.34(+3.24%)
Nov 29, 2017
9.980
10.83
9.980
10.44
3,205,522
+0.46(+4.65%)
Nov 28, 2017
9.748
10.02
9.710
9.980
1,546,162
+0.27(+2.79%)
Nov 27, 2017
9.613
9.729
9.594
9.710
1,294,926
+0.07(+0.70%)
Nov 24, 2017
9.874
9.883
9.584
9.642
780,652
-0.18(-1.87%)
Nov 22, 2017
9.797
9.980
9.787
9.826
1,507,837
+0.01(+0.10%)
Nov 21, 2017
9.893
9.999
9.758
9.816
1,555,917
-0.05(-0.49%)
Nov 20, 2017
9.613
9.883
9.574
9.864
6,157,399
+0.22(+2.30%)
Nov 17, 2017
9.420
9.743
9.420
9.642
1,935,301
+0.21(+2.25%)
Nov 16, 2017
9.334
9.535
9.276
9.429
2,047,623
+0.16(+1.76%)
Nov 15, 2017
9.324
9.348
9.176
9.267
1,541,781
-0.08(-0.82%)
Nov 14, 2017
9.190
9.382
9.161
9.343
1,184,358
+0.14(+1.56%)
Nov 13, 2017
9.137
9.248
9.037
9.200
2,393,938
+0.08(+0.84%)
Nov 10, 2017
9.114
9.166
8.989
9.123
2,201,023
-0.04(-0.42%)
Nov 09, 2017
9.200
9.410
9.142
9.161
2,888,905
-0.08(-0.83%)
Nov 08, 2017
8.683
9.334
8.625
9.238
3,983,685
+0.54(+6.16%)
Nov 07, 2017
9.248
9.745
8.654
8.702
5,037,468
-0.10(-1.09%)
Nov 06, 2017
8.922
8.950
8.788
8.798
4,015,576
-0.11(-1.29%)
Nov 03, 2017
8.989
9.094
8.903
8.912
2,127,790
-0.13(-1.48%)
Nov 02, 2017
9.248
9.343
8.960
9.046
2,323,775
-0.28(-2.98%)
Nov 01, 2017
9.382
9.554
9.276
9.324
1,584,833
-0.01(-0.10%)
Oct 31, 2017
9.362
9.592
9.276
9.334
1,716,182
+0.06(+0.62%)
Oct 30, 2017
9.391
9.458
9.228
9.276
1,398,589
-0.15(-1.62%)
Oct 27, 2017
9.477
9.525
9.200
9.429
1,227,607
-0.10(-1.00%)
Oct 26, 2017
9.602
9.621
9.429
9.525
1,590,895
-0.09(-0.90%)
Oct 25, 2017
9.678
9.717
9.477
9.611
2,196,397
-0.15(-1.57%)
Oct 24, 2017
9.946
9.975
9.678
9.764
1,360,030
-0.16(-1.64%)
Oct 23, 2017
10.03
10.12
9.908
9.927
1,047,467
-0.08(-0.77%)
Oct 20, 2017
9.956
10.04
9.831
10.00
1,047,532
+0.07(+0.67%)
Oct 19, 2017
10.01
10.09
9.899
9.937
787,169
-0.10(-0.95%)
Oct 18, 2017
10.04
10.14
10.02
10.03
764,842
-0.01(-0.10%)
Oct 17, 2017
10.11
10.14
9.985
10.04
694,364
-0.07(-0.66%)
Oct 16, 2017
10.16
10.29
10.06
10.11
898,117
-0.10(-0.94%)
Oct 13, 2017
10.33
10.39
10.05
10.20
1,301,128
-0.08(-0.75%)
Oct 12, 2017
10.32
10.41
10.23
10.28
900,156
+0.00(+0.00%)
Oct 11, 2017
10.29
10.41
10.23
10.28
1,111,908
+0.05(+0.47%)
Oct 10, 2017
10.33
10.50
10.22
10.23
1,291,645
-0.09(-0.83%)
Oct 09, 2017
10.38
10.46
10.27
10.32
1,327,758
-0.04(-0.37%)
Oct 06, 2017
10.51
10.56
10.35
10.36
709,109
-0.18(-1.73%)
Oct 05, 2017
10.37
10.67
10.34
10.54
1,284,263
+0.22(+2.13%)
Oct 04, 2017
10.25
10.49
10.25
10.32
2,215,141
+0.09(+0.84%)
Oct 03, 2017
10.42
10.43
10.20
10.23
1,308,284
-0.14(-1.38%)
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
.