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 (%)
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
.