Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 30, 2016
19.16
19.26
18.63
18.69
2,291,796
-0.61(-3.17%)
Nov 29, 2016
18.95
19.32
18.80
19.30
1,342,435
+0.46(+2.45%)
Nov 28, 2016
18.76
18.93
18.69
18.84
1,278,361
+0.01(+0.05%)
Nov 25, 2016
18.78
18.92
18.76
18.83
491,558
+0.17(+0.91%)
Nov 23, 2016
18.66
18.66
18.66
0
-0.19(-1.00%)
Nov 22, 2016
18.98
19.04
18.83
18.85
1,761,345
-0.01(-0.05%)
Nov 21, 2016
18.54
19.00
18.45
18.86
1,421,926
+0.24(+1.31%)
Nov 18, 2016
18.54
18.73
18.48
18.61
1,631,263
+0.16(+0.87%)
Nov 17, 2016
18.21
18.49
18.06
18.45
1,602,973
+0.34(+1.87%)
Nov 16, 2016
17.77
18.13
17.73
18.11
1,448,514
+0.50(+2.82%)
Nov 15, 2016
17.74
17.84
17.62
17.62
1,153,463
-0.02(-0.11%)
Nov 14, 2016
17.54
17.68
17.38
17.64
1,540,679
+0.11(+0.64%)
Nov 11, 2016
17.64
17.77
17.35
17.52
2,162,720
-0.13(-0.74%)
Nov 10, 2016
18.52
18.56
17.63
17.65
2,648,391
-0.87(-4.70%)
Nov 09, 2016
17.95
18.53
17.86
18.52
2,453,083
+0.25(+1.38%)
Nov 08, 2016
17.74
18.42
17.74
18.27
2,339,835
+0.59(+3.34%)
Nov 07, 2016
17.83
17.84
17.43
17.68
3,441,258
+0.39(+2.28%)
Nov 04, 2016
17.21
17.56
17.15
17.29
3,397,002
+0.06(+0.33%)
Nov 03, 2016
17.29
17.32
17.14
17.23
2,187,035
-0.03(-0.16%)
Nov 02, 2016
17.18
17.34
17.04
17.26
2,602,409
+0.15(+0.88%)
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
.