Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 18.49 18.49 17.80 18.26 4,517,479 -0.23(-1.24%)
Oct 28, 2016 16.70 18.91 16.61 18.49 12,695,739 +1.79(+10.72%)
Oct 27, 2016 16.82 16.82 16.52 16.70 1,094,408 -0.11(-0.65%)
Oct 26, 2016 16.81 16.93 16.70 16.81 1,230,166 -0.02(-0.12%)
Oct 25, 2016 16.74 16.85 16.63 16.83 1,301,035 +0.10(+0.60%)
Oct 24, 2016 16.79 16.84 16.62 16.73 932,891 +0.12(+0.72%)
Oct 21, 2016 16.53 16.64 16.37 16.61 1,391,423 +0.03(+0.18%)
Oct 20, 2016 16.72 16.72 16.45 16.58 1,432,668 -0.15(-0.90%)
Oct 19, 2016 16.75 16.80 16.58 16.73 1,586,799 +0.00(+0.00%)
Oct 18, 2016 16.58 16.77 16.52 16.73 941,221 +0.22(+1.33%)
Oct 17, 2016 16.36 16.56 16.34 16.51 748,027 +0.18(+1.10%)
Oct 14, 2016 16.41 16.47 16.25 16.33 1,219,310 +0.02(+0.12%)
Oct 13, 2016 16.34 16.39 16.27 16.31 925,386 -0.08(-0.49%)
Oct 12, 2016 16.23 16.43 16.20 16.39 883,359 +0.18(+1.11%)
Oct 11, 2016 16.40 16.40 16.15 16.21 928,811 -0.18(-1.10%)
Oct 10, 2016 16.23 16.50 16.20 16.39 762,838 +0.16(+0.99%)
Oct 07, 2016 16.51 16.52 16.10 16.23 1,947,266 -0.28(-1.70%)
Oct 06, 2016 16.36 16.59 16.28 16.51 1,074,795 +0.17(+1.04%)
Oct 05, 2016 16.22 16.45 16.21 16.34 1,349,403 +0.13(+0.80%)
Oct 04, 2016 16.23 16.43 16.20 16.21 959,080 +0.00(+0.00%)
Oct 03, 2016 16.40 16.40 16.15 16.21 1,636,314 -0.19(-1.16%)
Sep 30, 2016 16.42 16.57 16.35 16.40 1,671,326 +0.01(+0.06%)
Sep 29, 2016 16.37 16.54 16.37 16.39 929,008 +0.02(+0.12%)
Sep 28, 2016 16.38 16.47 16.30 16.37 1,355,105 -0.02(-0.12%)
Sep 27, 2016 16.61 16.62 16.35 16.39 1,529,942 -0.14(-0.85%)
Sep 26, 2016 16.47 16.70 16.42 16.53 1,697,408 +0.03(+0.18%)
Sep 23, 2016 16.47 16.54 16.29 16.50 1,362,268 -0.11(-0.66%)
Sep 22, 2016 16.31 16.64 16.24 16.61 1,736,474 +0.42(+2.59%)
Sep 21, 2016 16.00 16.24 15.93 16.19 1,303,481 +0.16(+1.00%)
Sep 20, 2016 16.22 16.27 16.01 16.03 1,273,620 -0.15(-0.93%)
Sep 19, 2016 16.27 16.42 16.16 16.18 1,784,387 -0.10(-0.61%)
Sep 16, 2016 16.51 16.53 16.23 16.28 2,198,779 -0.28(-1.69%)
Sep 15, 2016 15.96 16.64 15.90 16.56 3,385,353 +0.59(+3.69%)
Sep 14, 2016 16.03 16.08 15.69 15.97 2,257,161 +0.02(+0.13%)
Sep 13, 2016 16.00 16.12 15.89 15.95 1,681,641 -0.12(-0.75%)
Sep 12, 2016 15.89 16.14 15.79 16.07 2,238,050 +0.19(+1.20%)
Sep 09, 2016 16.33 16.33 15.81 15.88 3,612,163 -0.57(-3.47%)
Sep 08, 2016 16.72 16.75 16.43 16.45 2,891,231 -0.34(-2.03%)
Sep 07, 2016 17.22 17.25 16.73 16.79 2,500,532 -0.48(-2.78%)
Sep 06, 2016 17.29 17.32 17.13 17.27 1,862,214 +0.02(+0.12%)
Sep 02, 2016 17.02 17.25 17.25 17.25 1,344,000 +0.20(+1.17%)
Sep 01, 2016 17.12 17.20 16.95 17.05 1,577,135 -0.16(-0.93%)
Aug 31, 2016 17.09 17.25 17.03 17.21 1,656,094 +0.11(+0.64%)
Aug 30, 2016 16.89 17.10 16.81 17.10 1,498,533 +0.27(+1.60%)
Aug 29, 2016 16.67 16.94 16.66 16.83 1,138,548 +0.12(+0.72%)
Aug 26, 2016 16.87 16.88 16.55 16.71 2,389,622 -0.11(-0.65%)
Aug 25, 2016 16.99 17.03 16.80 16.82 3,128,788 -0.19(-1.12%)
Aug 24, 2016 17.31 17.31 16.92 17.01 2,201,191 -0.29(-1.68%)
Aug 23, 2016 16.93 17.32 16.85 17.30 2,466,325 +0.37(+2.19%)
Aug 22, 2016 16.78 16.96 16.71 16.93 1,259,419 +0.14(+0.83%)
Aug 19, 2016 16.93 16.96 16.70 16.79 1,529,897 -0.12(-0.71%)
Aug 18, 2016 17.03 17.14 16.89 16.91 1,477,675 -0.16(-0.94%)
Aug 17, 2016 17.11 17.20 16.91 17.07 2,374,808 -0.04(-0.23%)
Aug 16, 2016 17.21 17.39 17.09 17.11 2,226,785 -0.21(-1.21%)
Aug 15, 2016 17.48 17.64 17.27 17.32 1,872,952 -0.15(-0.86%)
Aug 12, 2016 17.55 17.82 17.45 17.47 2,501,489 -0.06(-0.34%)
Aug 11, 2016 17.62 17.75 17.41 17.53 2,820,976 -0.03(-0.17%)
Aug 10, 2016 18.12 18.12 17.55 17.56 2,438,773 -0.55(-3.04%)
Aug 09, 2016 18.01 18.41 17.63 18.11 2,862,496 -0.05(-0.28%)
Aug 08, 2016 18.14 18.38 17.19 18.16 5,456,481 -0.66(-3.51%)
Aug 05, 2016 18.42 19.05 18.40 18.82 2,640,620 +0.43(+2.34%)
Aug 04, 2016 18.56 18.70 18.25 18.39 1,293,963 -0.11(-0.59%)
Aug 03, 2016 18.56 18.68 18.41 18.50 1,558,080 -0.09(-0.48%)
Aug 02, 2016 18.89 18.90 18.37 18.59 1,512,167 -0.30(-1.59%)
Aug 01, 2016 18.43 18.89 18.38 18.89 1,490,765 +0.43(+2.33%)
Jul 29, 2016 18.06 18.54 18.06 18.46 1,674,146 +0.36(+1.99%)
Jul 28, 2016 17.96 18.18 17.87 18.10 715,527 +0.14(+0.78%)
Jul 27, 2016 18.12 18.20 17.84 17.96 1,072,252 -0.13(-0.72%)
Jul 26, 2016 18.57 18.64 18.07 18.09 989,917 -0.47(-2.53%)
Jul 25, 2016 18.50 18.96 18.43 18.56 1,235,983 +0.01(+0.05%)
Jul 22, 2016 18.29 18.63 18.25 18.55 922,685 +0.28(+1.53%)
Jul 21, 2016 18.08 18.36 18.05 18.27 1,263,063 +0.14(+0.77%)
Jul 20, 2016 18.37 18.45 18.02 18.13 1,744,671 -0.28(-1.52%)
Jul 19, 2016 18.52 18.58 18.29 18.41 1,028,615 -0.08(-0.43%)
Jul 18, 2016 18.63 18.68 18.37 18.49 939,858 -0.10(-0.54%)
Jul 15, 2016 18.63 18.73 18.50 18.59 821,899 +0.01(+0.05%)
Jul 14, 2016 18.96 19.03 18.55 18.58 1,224,552 -0.37(-1.95%)
Jul 13, 2016 18.86 19.05 18.79 18.95 947,838 +0.08(+0.42%)
Jul 12, 2016 18.86 19.05 18.69 18.87 1,111,824 +0.01(+0.05%)
Jul 11, 2016 19.64 19.67 18.77 18.86 1,597,532 -0.34(-1.77%)
Jul 08, 2016 18.94 19.32 18.94 19.20 2,289,823 +0.26(+1.37%)
Jul 07, 2016 19.05 19.34 19.01 18.94 1,835,685 +0.15(+0.80%)
Jul 06, 2016 18.34 18.92 18.27 18.79 2,503,509 +0.52(+2.85%)
Jul 05, 2016 18.07 18.30 17.84 18.27 1,443,524 +0.16(+0.88%)
Jul 01, 2016 18.12 18.11 18.11 18.11 1,611,200 +0.02(+0.11%)
Jun 30, 2016 17.52 18.35 17.25 18.09 3,140,111 +0.58(+3.31%)
Jun 29, 2016 17.43 17.59 17.26 17.51 1,414,625 +0.22(+1.27%)
Jun 28, 2016 17.25 17.52 17.14 17.29 1,612,792 +0.04(+0.23%)
Jun 27, 2016 17.42 17.53 17.19 17.25 2,947,262 -0.20(-1.15%)
Jun 24, 2016 16.84 17.56 17.58 17.45 1,842,617 -0.13(-0.74%)
Jun 23, 2016 17.59 17.73 17.41 17.58 1,360,433 +0.11(+0.63%)
Jun 22, 2016 17.91 17.96 17.37 17.47 1,541,776 -0.41(-2.29%)
Jun 21, 2016 17.79 17.92 17.62 17.88 1,067,310 +0.14(+0.79%)
Jun 20, 2016 17.72 18.00 17.68 17.74 1,375,999 +0.16(+0.91%)
Jun 17, 2016 17.57 17.67 17.25 17.58 1,793,278 -0.07(-0.40%)
Jun 16, 2016 17.44 17.68 17.43 17.65 1,634,374 +0.21(+1.20%)
Jun 15, 2016 17.44 17.54 17.26 17.44 2,129,304 +0.07(+0.40%)
Jun 14, 2016 17.27 17.49 17.16 17.37 2,318,912 +0.10(+0.58%)
Jun 13, 2016 17.77 17.77 17.26 17.27 2,499,786 -0.51(-2.87%)
Jun 10, 2016 18.00 18.25 17.74 17.78 2,098,071 -0.49(-2.68%)
Jun 09, 2016 18.35 18.45 18.25 18.27 1,285,497 -0.09(-0.49%)
Jun 08, 2016 18.35 18.52 18.28 18.36 1,232,207 +0.02(+0.11%)
Jun 07, 2016 18.31 18.44 18.25 18.34 1,576,644 +0.08(+0.44%)
Jun 06, 2016 18.61 18.75 18.23 18.26 1,919,150 -0.40(-2.14%)
Jun 03, 2016 18.94 18.97 18.57 18.66 1,128,653 -0.23(-1.22%)
Jun 02, 2016 18.60 18.90 18.52 18.89 1,429,419 +0.30(+1.61%)
Jun 01, 2016 18.31 18.62 18.24 18.59 1,141,036 +0.31(+1.70%)
May 31, 2016 18.59 18.63 18.16 18.28 1,198,551 -0.24(-1.30%)
May 27, 2016 18.34 18.52 18.52 18.52 988,800 +0.26(+1.42%)
May 26, 2016 18.29 18.56 18.23 18.26 1,327,097 +0.03(+0.16%)
May 25, 2016 18.42 18.45 18.19 18.23 1,496,952 -0.23(-1.25%)
May 24, 2016 18.39 18.55 18.31 18.46 1,316,009 +0.13(+0.71%)
May 23, 2016 18.10 18.71 18.10 18.33 1,904,713 +0.31(+1.72%)
May 20, 2016 17.94 18.16 17.86 18.02 1,268,552 +0.11(+0.61%)
May 19, 2016 17.70 17.93 17.65 17.91 1,123,445 +0.09(+0.51%)
May 18, 2016 17.94 17.94 17.36 17.82 1,788,495 -0.18(-1.00%)
May 17, 2016 18.44 18.56 17.92 18.00 1,534,860 -0.49(-2.65%)
May 16, 2016 18.66 18.68 18.45 18.49 1,289,146 -0.09(-0.48%)
May 13, 2016 18.65 18.83 18.45 18.58 1,645,696 -0.07(-0.38%)
May 12, 2016 18.20 18.84 18.11 18.65 1,972,025 +0.46(+2.53%)
May 11, 2016 18.26 18.29 17.75 18.19 2,936,430 +0.03(+0.17%)
May 10, 2016 18.31 18.93 17.92 18.16 5,308,858 -0.05(-0.27%)
May 09, 2016 18.12 18.37 18.06 18.21 3,025,275 +0.14(+0.77%)
May 06, 2016 18.15 18.19 17.78 18.07 2,102,637 -0.01(-0.06%)
May 05, 2016 17.66 18.20 17.59 18.08 1,974,403 +0.52(+2.96%)
May 04, 2016 17.55 17.76 17.48 17.56 1,656,190 -0.12(-0.68%)
May 03, 2016 17.44 17.79 17.30 17.68 1,384,781 +0.20(+1.14%)
May 02, 2016 17.27 17.50 17.16 17.48 1,003,719 +0.25(+1.45%)
Apr 29, 2016 17.27 17.40 17.15 17.23 886,404 -0.06(-0.35%)
Apr 28, 2016 17.14 17.40 17.04 17.29 1,241,789 +0.11(+0.64%)
Apr 27, 2016 17.27 17.59 17.10 17.18 1,310,285 -0.05(-0.29%)
Apr 26, 2016 17.11 17.32 17.05 17.23 1,191,562 +0.11(+0.64%)
Apr 25, 2016 16.59 17.35 16.55 17.12 1,993,102 +0.45(+2.70%)
Apr 22, 2016 16.62 16.71 16.33 16.67 1,944,422 +0.08(+0.48%)
Apr 21, 2016 17.21 17.22 16.56 16.59 2,933,568 -0.62(-3.60%)
Apr 20, 2016 17.22 17.42 17.12 17.21 1,478,785 -0.07(-0.41%)
Apr 19, 2016 17.25 17.38 17.08 17.28 1,512,332 +0.12(+0.70%)
Apr 18, 2016 17.31 17.40 17.11 17.16 1,090,304 -0.25(-1.44%)
Apr 15, 2016 17.04 17.44 16.98 17.41 2,387,312 +0.39(+2.29%)
Apr 14, 2016 17.13 17.20 16.96 17.02 1,430,754 -0.07(-0.41%)
Apr 13, 2016 17.28 17.34 17.02 17.09 2,143,774 -0.22(-1.27%)
Apr 12, 2016 17.14 17.33 17.05 17.31 1,473,280 +0.19(+1.11%)
Apr 11, 2016 17.26 17.39 17.05 17.12 1,424,587 -0.10(-0.58%)
Apr 08, 2016 17.29 17.44 17.20 17.22 1,523,511 -0.06(-0.35%)
Apr 07, 2016 17.26 17.45 17.19 17.28 1,387,926 +0.02(+0.12%)
Apr 06, 2016 17.16 17.30 17.02 17.26 1,512,552 +0.09(+0.52%)
Apr 05, 2016 17.36 17.55 17.10 17.17 2,503,249 -0.24(-1.38%)
Apr 04, 2016 17.35 17.48 17.00 17.41 2,323,352 +0.05(+0.29%)
Apr 01, 2016 17.21 17.39 17.12 17.36 2,446,748 +0.04(+0.23%)
Mar 31, 2016 17.39 17.55 17.15 17.32 2,299,008 -0.12(-0.69%)
Mar 30, 2016 17.48 17.58 17.06 17.44 3,366,372 -0.01(-0.06%)
Mar 29, 2016 17.05 17.52 16.97 17.45 2,213,552 +0.43(+2.53%)
Mar 28, 2016 17.14 17.24 16.95 17.02 1,132,710 -0.13(-0.76%)
Mar 24, 2016 17.22 17.15 17.15 17.15 2,250,400 -0.16(-0.92%)
Mar 23, 2016 17.13 17.62 16.90 17.31 5,555,123 +0.39(+2.30%)
Mar 22, 2016 18.91 18.95 16.84 16.92 13,695,397 -2.32(-12.06%)
Mar 21, 2016 19.64 19.65 19.00 19.24 2,243,590 -0.34(-1.74%)
Mar 18, 2016 19.77 19.86 19.54 19.58 2,049,348 -0.15(-0.76%)
Mar 17, 2016 19.87 19.93 19.70 19.73 2,259,490 -0.16(-0.80%)
Mar 16, 2016 19.55 19.92 19.42 19.89 2,422,368 +0.33(+1.69%)
Mar 15, 2016 19.56 19.62 19.33 19.56 2,563,491 -0.05(-0.25%)
Mar 14, 2016 19.44 19.62 19.34 19.61 2,106,609 +0.17(+0.87%)
Mar 11, 2016 19.51 19.75 19.33 19.44 2,069,854 +0.05(+0.26%)
Mar 10, 2016 19.46 19.57 19.22 19.39 2,002,359 -0.12(-0.62%)
Mar 09, 2016 19.41 19.55 19.20 19.51 2,210,369 +0.14(+0.72%)
Mar 08, 2016 19.36 19.60 19.34 19.37 2,402,908 -0.03(-0.15%)
Mar 07, 2016 19.28 19.57 19.22 19.40 2,323,628 +0.08(+0.41%)
Mar 04, 2016 19.28 19.59 19.06 19.32 2,737,248 +0.15(+0.78%)
Mar 03, 2016 19.33 19.34 19.06 19.17 2,226,648 -0.13(-0.67%)
Mar 02, 2016 19.21 19.35 19.11 19.30 2,528,453 +0.08(+0.42%)
Mar 01, 2016 19.45 19.62 19.12 19.22 1,974,449 -0.07(-0.36%)
Feb 29, 2016 19.29 19.54 19.11 19.29 1,444,041 +0.00(+0.00%)
Feb 26, 2016 19.40 19.72 19.21 19.29 2,350,579 -0.06(-0.31%)
Feb 25, 2016 19.20 19.46 18.99 19.35 3,595,192 +0.25(+1.31%)
Feb 24, 2016 19.16 19.26 18.74 19.10 4,809,054 -0.15(-0.78%)
Feb 23, 2016 18.79 19.98 18.66 19.25 5,838,503 +0.37(+1.96%)
Feb 22, 2016 20.60 20.91 18.57 18.88 11,075,442 -1.59(-7.77%)
Feb 19, 2016 20.67 20.75 20.29 20.47 4,024,361 -0.26(-1.25%)
Feb 18, 2016 20.79 21.00 20.01 20.73 3,667,425 +0.01(+0.05%)
Feb 17, 2016 21.06 21.13 20.46 20.72 2,851,334 -0.24(-1.15%)
Feb 16, 2016 21.00 21.17 20.41 20.96 2,921,572 +0.29(+1.40%)
Feb 12, 2016 20.12 20.67 20.67 20.67 3,570,100 +0.65(+3.25%)
Feb 11, 2016 19.78 20.18 19.69 20.02 2,171,184 +0.02(+0.10%)
Feb 10, 2016 19.70 20.67 19.70 20.00 6,353,302 +0.98(+5.15%)
Feb 09, 2016 18.72 19.16 18.10 19.02 4,808,751 +0.05(+0.26%)
Feb 08, 2016 19.13 19.21 18.67 18.97 3,222,099 -0.33(-1.71%)
Feb 05, 2016 19.00 19.59 19.00 19.30 3,634,715 +0.30(+1.58%)
Feb 04, 2016 19.27 19.35 18.80 19.00 2,819,328 -0.27(-1.40%)
Feb 03, 2016 19.68 19.80 19.16 19.27 2,863,355 -0.31(-1.58%)
Feb 02, 2016 19.50 19.68 18.99 19.58 3,916,983 -0.26(-1.31%)
Feb 01, 2016 19.88 20.01 19.69 19.84 2,579,553 -0.14(-0.70%)
Jan 29, 2016 19.66 19.99 19.59 19.98 2,891,499 +0.46(+2.36%)
Jan 28, 2016 19.86 20.00 19.47 19.52 3,472,074 -0.11(-0.56%)
Jan 27, 2016 19.11 19.86 19.07 19.63 3,897,946 +0.54(+2.83%)
Jan 26, 2016 18.64 19.26 18.58 19.09 2,083,098 +0.60(+3.24%)
Jan 25, 2016 18.82 18.95 18.43 18.49 2,679,453 -0.41(-2.17%)
Jan 22, 2016 18.76 19.16 18.53 18.90 4,076,386 +0.32(+1.72%)
Jan 21, 2016 18.33 18.70 17.97 18.58 3,376,994 +0.25(+1.36%)
Jan 20, 2016 18.05 18.45 17.59 18.33 3,340,012 +0.05(+0.27%)
Jan 19, 2016 18.23 18.36 17.94 18.28 2,703,601 +0.21(+1.16%)
Jan 15, 2016 17.85 18.07 18.07 18.07 4,098,400 -0.20(-1.09%)
Jan 14, 2016 17.84 18.40 17.69 18.27 2,282,580 +0.47(+2.64%)
Jan 13, 2016 17.85 17.99 17.68 17.80 2,507,474 -0.05(-0.28%)
Jan 12, 2016 17.92 18.34 17.66 17.85 3,058,970 +0.41(+2.35%)
Jan 11, 2016 17.77 17.82 17.11 17.44 2,118,903 -0.27(-1.52%)
Jan 08, 2016 17.65 18.08 17.51 17.71 2,618,872 +0.12(+0.68%)
Jan 07, 2016 17.25 17.74 17.11 17.59 3,878,179 +0.09(+0.51%)
Jan 06, 2016 16.94 17.57 16.93 17.50 2,018,363 +0.39(+2.28%)
Jan 05, 2016 17.00 17.17 16.83 17.11 1,320,608 +0.11(+0.65%)
Jan 04, 2016 16.88 17.11 16.48 17.00 2,434,976 -0.15(-0.87%)
Dec 31, 2015 17.55 17.15 17.15 17.15 1,167,400 -0.51(-2.89%)
Dec 30, 2015 17.78 17.92 17.63 17.66 403,516 -0.16(-0.90%)
Dec 29, 2015 17.72 17.90 17.61 17.82 576,798 +0.21(+1.19%)
Dec 28, 2015 17.72 17.81 17.47 17.61 652,567 -0.23(-1.29%)
Dec 24, 2015 17.80 17.84 17.84 17.84 732,100 +0.14(+0.79%)
Dec 23, 2015 17.46 17.74 17.41 17.70 602,082 +0.30(+1.72%)
Dec 22, 2015 17.27 17.45 17.05 17.40 708,213 +0.19(+1.10%)
Dec 21, 2015 17.25 17.29 17.03 17.21 1,092,273 +0.07(+0.41%)
Dec 18, 2015 17.53 17.69 17.05 17.14 2,800,012 -0.43(-2.45%)
Dec 17, 2015 17.90 17.97 17.56 17.57 914,399 -0.33(-1.84%)
Dec 16, 2015 17.50 17.98 17.29 17.90 1,984,364 +0.62(+3.59%)
Dec 15, 2015 17.14 17.29 17.06 17.28 1,117,977 +0.24(+1.41%)
Dec 14, 2015 17.13 17.16 16.77 17.04 1,553,963 -0.13(-0.76%)
Dec 11, 2015 16.87 17.27 16.77 17.17 1,733,283 -0.01(-0.06%)
Dec 10, 2015 17.17 17.45 17.01 17.18 1,156,350 +0.01(+0.06%)
Dec 09, 2015 17.18 17.58 17.06 17.17 1,486,206 -0.12(-0.69%)
Dec 08, 2015 17.76 17.76 17.09 17.29 4,206,883 -1.39(-7.44%)
Dec 07, 2015 18.71 18.78 18.31 18.68 1,004,312 -0.04(-0.21%)
Dec 04, 2015 18.33 18.77 18.24 18.72 945,795 +0.44(+2.41%)
Dec 03, 2015 18.66 18.75 18.16 18.28 1,148,685 -0.29(-1.56%)
Dec 02, 2015 18.90 19.00 18.49 18.57 1,542,130 -0.35(-1.85%)
Dec 01, 2015 18.88 18.93 18.52 18.92 1,770,263 +0.16(+0.85%)
Nov 30, 2015 18.97 19.06 18.61 18.76 1,812,778 -0.21(-1.11%)
Nov 27, 2015 18.96 19.02 18.86 18.97 632,528 +0.00(+0.00%)
Nov 25, 2015 18.90 18.97 18.97 18.97 1,355,300 +0.13(+0.69%)
Nov 24, 2015 18.76 18.98 18.73 18.84 1,631,047 -0.03(-0.16%)
Nov 23, 2015 18.95 19.03 18.80 18.87 1,505,377 +0.06(+0.32%)
Nov 20, 2015 18.89 18.89 18.57 18.81 1,926,967 +0.04(+0.21%)
Nov 19, 2015 18.44 18.83 18.41 18.77 1,791,001 +0.33(+1.79%)
Nov 18, 2015 18.45 18.58 18.27 18.44 1,479,654 +0.07(+0.38%)
Nov 17, 2015 18.50 18.66 18.25 18.37 1,287,221 -0.04(-0.22%)
Nov 16, 2015 18.50 18.73 18.27 18.41 1,472,135 -0.08(-0.43%)
Nov 13, 2015 19.03 19.10 18.47 18.49 1,418,211 -0.57(-2.99%)
Nov 12, 2015 18.92 19.16 18.58 19.06 2,378,667 -0.01(-0.05%)
Nov 11, 2015 19.06 19.21 18.91 19.07 2,011,517 +0.10(+0.53%)
Nov 10, 2015 18.85 18.98 18.40 18.97 3,577,673 -0.28(-1.45%)
Nov 09, 2015 19.02 19.41 18.23 19.25 6,427,771 +1.31(+7.30%)
Nov 06, 2015 18.53 18.55 17.51 17.94 4,726,182 -0.63(-3.39%)
Nov 05, 2015 18.20 18.71 18.08 18.57 1,764,749 +0.39(+2.15%)
Nov 04, 2015 18.27 18.37 18.04 18.18 1,593,153 +0.00(+0.00%)
Nov 03, 2015 18.26 18.38 18.06 18.18 1,407,538 -0.11(-0.60%)
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.