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 (%)
Dec 31, 2014 17.61 17.60 17.60 17.60 1,061,216 +0.02(+0.10%)
Dec 30, 2014 17.58 17.71 17.53 17.58 1,171,213 -0.04(-0.21%)
Dec 29, 2014 17.48 17.72 17.41 17.61 1,256,794 +0.15(+0.88%)
Dec 26, 2014 17.30 17.57 17.30 17.46 1,177,368 +0.25(+1.42%)
Dec 24, 2014 17.26 17.21 17.21 17.21 918,692 -0.01(-0.05%)
Dec 23, 2014 17.33 17.36 17.11 17.22 2,138,469 -0.14(-0.78%)
Dec 22, 2014 16.99 17.38 16.94 17.36 1,561,938 +0.39(+2.30%)
Dec 19, 2014 16.71 17.15 16.58 16.97 3,218,577 +0.24(+1.41%)
Dec 18, 2014 16.99 17.40 16.72 16.73 4,004,925 +0.02(+0.11%)
Dec 17, 2014 16.06 16.72 16.03 16.71 2,211,734 +0.65(+4.07%)
Dec 16, 2014 16.09 16.42 15.97 16.06 1,753,589 -0.06(-0.39%)
Dec 15, 2014 16.33 16.51 16.07 16.12 1,958,707 -0.22(-1.33%)
Dec 12, 2014 16.04 16.43 16.02 16.34 2,562,110 +0.16(+1.01%)
Dec 11, 2014 16.13 16.39 16.05 16.18 1,668,857 +0.06(+0.39%)
Dec 10, 2014 15.57 16.24 15.54 16.12 3,667,394 +0.50(+3.20%)
Dec 09, 2014 15.33 15.63 15.23 15.62 1,543,358 +0.10(+0.64%)
Dec 08, 2014 15.57 15.71 15.41 15.52 1,109,420 +0.00(+0.00%)
Dec 05, 2014 15.36 15.44 15.36 15.52 1,615,449 +0.17(+1.12%)
Dec 04, 2014 15.46 15.49 15.23 15.34 1,677,802 -0.12(-0.76%)
Dec 03, 2014 15.44 15.54 15.30 15.46 1,119,964 +0.02(+0.12%)
Dec 02, 2014 15.47 15.61 15.37 15.44 1,288,877 -0.02(-0.12%)
Dec 01, 2014 15.50 15.65 15.43 15.46 1,959,310 -0.02(-0.12%)
Nov 28, 2014 15.32 15.63 15.28 15.48 919,131 +0.21(+1.37%)
Nov 26, 2014 15.37 15.27 15.27 15.27 1,332,385 -0.12(-0.77%)
Nov 25, 2014 15.47 15.60 15.31 15.39 1,444,528 -0.09(-0.59%)
Nov 24, 2014 15.51 15.57 15.33 15.48 1,347,656 -0.05(-0.35%)
Nov 21, 2014 15.62 15.68 15.33 15.53 1,727,680 +0.01(+0.06%)
Nov 20, 2014 15.41 15.56 15.31 15.53 1,499,278 +0.12(+0.77%)
Nov 19, 2014 15.24 15.45 15.05 15.41 2,884,202 +0.11(+0.71%)
Nov 18, 2014 15.07 15.34 15.01 15.30 2,016,719 +0.24(+1.62%)
Nov 17, 2014 15.01 15.18 14.89 15.05 2,452,167 +0.04(+0.24%)
Nov 14, 2014 15.09 15.14 14.81 15.02 2,476,469 -0.05(-0.36%)
Nov 13, 2014 15.21 15.42 15.02 15.07 2,791,031 -0.10(-0.66%)
Nov 12, 2014 14.71 15.23 14.65 15.17 3,390,028 +0.46(+3.13%)
Nov 11, 2014 14.85 14.90 14.47 14.71 4,002,769 -0.12(-0.79%)
Nov 10, 2014 14.42 15.01 14.22 14.83 11,679,569 +1.79(+13.73%)
Nov 07, 2014 12.81 13.13 12.61 13.04 3,096,932 +0.14(+1.12%)
Nov 06, 2014 12.65 12.92 12.60 12.89 2,277,201 +0.24(+1.86%)
Nov 05, 2014 12.74 12.89 12.62 12.66 2,041,531 +0.00(+0.00%)
Nov 04, 2014 12.60 12.76 12.55 12.66 1,987,933 +0.05(+0.36%)
Nov 03, 2014 12.91 13.06 12.50 12.61 4,580,971 -0.69(-5.17%)
Oct 31, 2014 13.24 13.38 12.98 13.30 2,424,031 +0.28(+2.15%)
Oct 30, 2014 12.81 13.07 12.73 13.02 1,904,213 +0.21(+1.62%)
Oct 29, 2014 12.96 13.18 12.75 12.81 2,558,754 -0.17(-1.32%)
Oct 28, 2014 12.79 13.06 12.75 12.98 2,643,426 +0.22(+1.70%)
Oct 27, 2014 13.14 13.19 12.67 12.77 3,026,717 -0.42(-3.22%)
Oct 24, 2014 13.22 13.29 13.02 13.19 1,446,479 +0.03(+0.21%)
Oct 23, 2014 13.09 13.48 12.94 13.16 3,139,250 +0.15(+1.18%)
Oct 22, 2014 13.04 13.42 12.91 13.01 5,661,280 +0.42(+3.30%)
Oct 21, 2014 12.72 12.76 12.58 12.60 2,080,014 -0.10(-0.78%)
Oct 20, 2014 12.22 12.71 12.22 12.69 1,684,274 +0.46(+3.77%)
Oct 17, 2014 12.49 12.60 12.20 12.23 2,699,252 -0.11(-0.88%)
Oct 16, 2014 11.90 12.50 11.85 12.34 3,105,164 +0.24(+2.02%)
Oct 15, 2014 11.90 12.22 11.76 12.10 2,382,268 +0.09(+0.75%)
Oct 14, 2014 11.58 12.22 11.58 12.01 3,397,340 +0.52(+4.57%)
Oct 13, 2014 11.56 11.69 11.43 11.48 1,898,925 -0.09(-0.78%)
Oct 10, 2014 11.55 11.93 11.55 11.57 2,812,193 -0.01(-0.08%)
Oct 09, 2014 11.85 11.93 11.54 11.58 2,385,625 -0.31(-2.59%)
Oct 08, 2014 12.01 12.06 11.66 11.89 2,976,911 -0.14(-1.13%)
Oct 07, 2014 12.02 12.29 12.01 12.03 3,267,344 -0.09(-0.75%)
Oct 06, 2014 11.67 12.17 11.66 12.12 3,636,312 +0.47(+4.04%)
Oct 03, 2014 11.59 11.71 11.48 11.65 2,175,907 +0.13(+1.10%)
Oct 02, 2014 11.75 11.82 11.41 11.52 2,766,958 -0.26(-2.23%)
Oct 01, 2014 11.84 11.87 11.54 11.78 6,063,433 -0.20(-1.66%)
Sep 30, 2014 11.94 12.07 11.79 11.98 3,018,772 +0.07(+0.61%)
Sep 29, 2014 11.92 11.95 11.83 11.91 1,967,001 -0.10(-0.83%)
Sep 26, 2014 12.24 12.27 11.99 12.01 2,527,299 -0.24(-1.99%)
Sep 25, 2014 12.51 12.51 12.03 12.25 3,153,250 -0.25(-2.02%)
Sep 24, 2014 12.34 12.57 12.32 12.51 3,292,094 +0.14(+1.17%)
Sep 23, 2014 12.75 12.80 12.29 12.36 3,635,109 -0.43(-3.39%)
Sep 22, 2014 12.95 12.97 12.69 12.79 2,598,740 -0.17(-1.32%)
Sep 19, 2014 13.39 13.46 12.93 12.97 3,970,856 -0.39(-2.91%)
Sep 18, 2014 13.73 13.73 13.25 13.35 4,421,127 -0.38(-2.77%)
Sep 17, 2014 13.94 13.99 13.72 13.73 2,160,066 -0.21(-1.49%)
Sep 16, 2014 14.11 14.16 13.90 13.94 1,622,386 -0.13(-0.90%)
Sep 15, 2014 14.18 14.18 14.02 14.07 1,420,265 -0.07(-0.51%)
Sep 12, 2014 14.30 14.40 14.10 14.14 1,897,612 -0.14(-1.01%)
Sep 11, 2014 14.15 14.33 14.11 14.29 1,110,052 +0.11(+0.77%)
Sep 10, 2014 14.29 14.40 14.12 14.18 1,523,777 -0.12(-0.82%)
Sep 09, 2014 14.23 14.35 14.16 14.30 2,147,383 +0.08(+0.57%)
Sep 08, 2014 14.04 14.25 14.01 14.21 1,327,144 +0.15(+1.09%)
Sep 05, 2014 14.02 14.11 13.97 14.06 1,547,355 +0.02(+0.13%)
Sep 04, 2014 14.19 14.30 13.98 14.04 1,656,311 -0.09(-0.64%)
Sep 03, 2014 14.49 14.49 14.10 14.13 2,550,554 -0.33(-2.31%)
Sep 02, 2014 14.68 14.63 14.41 14.47 2,215,188 -0.16(-1.11%)
Aug 29, 2014 14.58 14.63 14.63 14.63 1,298,951 +0.08(+0.56%)
Aug 28, 2014 14.58 14.66 14.51 14.55 1,226,354 -0.04(-0.25%)
Aug 27, 2014 14.61 14.72 14.51 14.58 1,551,663 -0.01(-0.06%)
Aug 26, 2014 14.56 14.65 14.53 14.59 1,553,563 +0.05(+0.37%)
Aug 25, 2014 14.60 14.63 14.47 14.54 1,788,322 +0.05(+0.37%)
Aug 22, 2014 14.55 14.66 14.46 14.49 2,735,513 -0.05(-0.37%)
Aug 21, 2014 14.61 14.75 14.49 14.54 2,186,206 -0.07(-0.49%)
Aug 20, 2014 14.67 14.71 14.35 14.61 2,218,098 -0.11(-0.73%)
Aug 19, 2014 14.69 14.76 14.56 14.72 1,930,334 +0.03(+0.18%)
Aug 18, 2014 14.57 14.70 14.54 14.69 2,368,757 +0.20(+1.37%)
Aug 15, 2014 14.31 14.51 14.24 14.49 3,330,634 +0.25(+1.77%)
Aug 14, 2014 14.22 14.30 14.11 14.24 2,471,175 +0.01(+0.06%)
Aug 13, 2014 13.89 14.29 13.74 14.23 3,451,991 +0.39(+2.80%)
Aug 12, 2014 13.90 14.03 13.64 13.85 4,062,700 +0.16(+1.18%)
Aug 11, 2014 12.87 13.76 12.78 13.68 14,391,847 -0.55(-3.86%)
Aug 08, 2014 14.07 14.19 13.96 14.23 2,343,413 +0.17(+1.22%)
Aug 07, 2014 14.16 14.28 13.92 14.06 2,434,923 -0.09(-0.64%)
Aug 06, 2014 13.95 14.32 13.92 14.15 2,645,026 +0.19(+1.35%)
Aug 05, 2014 14.00 14.20 13.89 13.96 2,410,964 -0.15(-1.08%)
Aug 04, 2014 13.81 14.14 13.77 14.12 3,619,069 +0.33(+2.42%)
Aug 01, 2014 13.73 13.84 13.60 13.78 2,896,539 -0.01(-0.07%)
Jul 31, 2014 14.12 14.13 13.79 13.79 2,159,528 -0.39(-2.73%)
Jul 30, 2014 14.32 14.45 14.17 14.18 2,491,735 -0.12(-0.82%)
Jul 29, 2014 14.63 14.78 14.29 14.30 2,422,693 -0.31(-2.10%)
Jul 28, 2014 14.64 14.76 14.45 14.60 3,834,718 +0.02(+0.12%)
Jul 25, 2014 14.54 14.59 14.27 14.58 3,035,838 +0.01(+0.06%)
Jul 24, 2014 14.82 14.95 14.54 14.58 3,946,466 -0.23(-1.58%)
Jul 23, 2014 15.24 15.30 14.71 14.81 3,606,843 -0.43(-2.83%)
Jul 22, 2014 15.39 15.51 15.17 15.24 3,792,465 -0.14(-0.88%)
Jul 21, 2014 15.84 15.85 15.37 15.38 2,449,891 -0.48(-3.01%)
Jul 18, 2014 15.72 15.96 15.67 15.85 2,777,074 +0.10(+0.63%)
Jul 17, 2014 15.42 15.85 15.35 15.76 2,709,202 +0.26(+1.69%)
Jul 16, 2014 15.70 15.77 15.48 15.49 2,486,815 -0.15(-0.98%)
Jul 15, 2014 15.71 15.76 15.56 15.65 2,271,478 -0.03(-0.17%)
Jul 14, 2014 15.79 15.82 15.54 15.67 2,937,861 -0.04(-0.29%)
Jul 11, 2014 15.40 15.76 15.17 15.72 5,927,170 +0.68(+4.55%)
Jul 10, 2014 15.20 15.23 14.95 15.03 2,881,717 -0.41(-2.62%)
Jul 09, 2014 15.34 15.60 15.31 15.44 2,438,434 +0.14(+0.94%)
Jul 08, 2014 15.41 15.43 15.20 15.30 3,237,674 -0.15(-0.99%)
Jul 07, 2014 15.79 15.80 15.45 15.45 3,474,248 -0.52(-3.27%)
Jul 03, 2014 15.92 15.97 15.97 15.97 6,982,962 +0.12(+0.74%)
Jul 02, 2014 15.89 16.12 15.82 15.85 2,763,206 -0.12(-0.73%)
Jul 01, 2014 15.85 16.26 15.72 15.97 4,610,183 +0.14(+0.85%)
Jun 30, 2014 15.96 16.01 15.75 15.84 3,419,419 -0.17(-1.07%)
Jun 27, 2014 15.66 16.11 15.64 16.01 10,641,341 +0.31(+1.95%)
Jun 26, 2014 15.85 15.87 15.69 15.70 1,498,687 -0.15(-0.97%)
Jun 25, 2014 15.80 15.91 15.69 15.85 1,414,411 -0.01(-0.06%)
Jun 24, 2014 15.66 16.17 15.64 15.86 1,982,230 +0.06(+0.40%)
Jun 23, 2014 15.86 16.00 15.76 15.80 1,435,976 -0.03(-0.17%)
Jun 20, 2014 15.80 15.84 15.65 15.83 2,189,638 +0.04(+0.23%)
Jun 19, 2014 15.95 16.03 15.71 15.79 2,587,909 -0.12(-0.74%)
Jun 18, 2014 16.29 16.30 15.72 15.91 3,947,570 -0.43(-2.64%)
Jun 17, 2014 16.14 16.42 16.04 16.34 3,268,594 +0.15(+0.95%)
Jun 16, 2014 15.94 16.20 15.92 16.19 1,727,157 +0.24(+1.52%)
Jun 13, 2014 15.91 16.02 15.76 15.94 1,642,218 +0.04(+0.23%)
Jun 12, 2014 15.89 16.13 15.71 15.91 3,797,864 +0.28(+1.79%)
Jun 11, 2014 15.81 15.81 15.50 15.63 2,035,344 -0.26(-1.64%)
Jun 10, 2014 16.03 16.03 15.81 15.89 1,766,260 +0.04(+0.28%)
Jun 06, 2014 15.62 15.85 15.56 15.85 2,709,679 +0.22(+1.44%)
Jun 05, 2014 15.21 15.62 14.98 15.62 3,676,001 +0.43(+2.85%)
Jun 04, 2014 15.20 15.30 15.12 15.19 1,301,182 -0.10(-0.65%)
Jun 03, 2014 15.28 15.38 15.06 15.29 4,424,264 -0.07(-0.47%)
Jun 02, 2014 15.67 15.67 15.25 15.36 3,068,946 -0.29(-1.84%)
May 30, 2014 15.69 15.75 15.36 15.65 4,361,166 -0.02(-0.11%)
May 29, 2014 15.52 15.89 15.48 15.67 2,961,140 +0.26(+1.70%)
May 28, 2014 15.39 15.64 15.35 15.40 3,250,485 +0.11(+0.71%)
May 27, 2014 15.21 15.35 15.04 15.30 2,386,094 +0.22(+1.43%)
May 23, 2014 15.17 15.08 15.08 15.08 3,684,140 -0.12(-0.80%)
May 22, 2014 14.54 15.30 14.47 15.20 4,402,877 +0.72(+5.01%)
May 21, 2014 14.14 14.56 13.92 14.48 4,712,471 +0.38(+2.67%)
May 20, 2014 13.92 14.12 13.89 14.10 2,081,095 +0.14(+1.03%)
May 19, 2014 13.89 14.05 13.83 13.96 2,118,030 +0.02(+0.13%)
May 16, 2014 13.70 13.98 13.68 13.94 2,398,741 +0.23(+1.70%)
May 15, 2014 13.54 13.77 13.45 13.71 3,479,192 +0.18(+1.33%)
May 14, 2014 13.62 13.78 13.45 13.53 2,989,889 -0.12(-0.85%)
May 13, 2014 13.46 13.75 13.46 13.64 1,886,245 +0.18(+1.33%)
May 12, 2014 13.28 13.70 13.28 13.46 2,358,671 +0.30(+2.25%)
May 09, 2014 12.92 13.27 12.78 13.17 3,786,217 +0.13(+0.96%)
May 08, 2014 13.26 13.53 12.92 13.04 6,541,390 -0.72(-5.21%)
May 07, 2014 13.72 13.82 13.29 13.76 4,218,338 +0.07(+0.52%)
May 06, 2014 13.88 13.89 13.64 13.69 1,535,551 -0.21(-1.48%)
May 05, 2014 14.02 14.12 13.81 13.89 1,710,692 -0.22(-1.59%)
May 02, 2014 14.08 14.18 14.04 14.12 1,280,678 +0.01(+0.06%)
May 01, 2014 14.21 14.32 13.94 14.11 2,210,298 -0.09(-0.63%)
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%)
Feb 03, 2014 14.10 14.15 13.28 13.29 3,985,890 -0.80(-5.70%)
Jan 31, 2014 14.19 14.37 14.07 14.10 1,753,212 -0.22(-1.56%)
Jan 30, 2014 14.44 14.50 14.22 14.32 2,777,909 +0.06(+0.44%)
Jan 29, 2014 14.86 14.86 14.25 14.26 3,122,591 -0.71(-4.77%)
Jan 28, 2014 14.96 15.10 14.86 14.97 1,896,793 +0.07(+0.48%)
Jan 27, 2014 14.94 15.02 14.69 14.90 3,112,736 +0.17(+1.15%)
Jan 24, 2014 15.36 15.41 14.72 14.73 3,530,023 -0.71(-4.62%)
Jan 23, 2014 15.60 15.60 15.26 15.44 1,917,186 -0.19(-1.20%)
Jan 22, 2014 15.61 15.81 15.55 15.63 1,172,888 +0.04(+0.29%)
Jan 21, 2014 15.62 15.79 15.44 15.59 2,200,869 +0.41(+2.70%)
Jan 17, 2014 15.46 15.18 15.18 15.18 862,701 -0.32(-2.07%)
Jan 16, 2014 15.50 15.59 15.39 15.50 1,065,426 -0.01(-0.06%)
Jan 15, 2014 15.57 15.73 15.48 15.51 1,090,331 -0.06(-0.40%)
Jan 14, 2014 15.27 15.60 15.27 15.57 1,203,749 +0.32(+2.11%)
Jan 13, 2014 15.35 15.52 15.19 15.25 2,124,742 -0.10(-0.64%)
Jan 10, 2014 15.41 15.52 15.26 15.35 1,779,387 -0.01(-0.06%)
Jan 09, 2014 15.42 15.49 15.20 15.35 1,429,306 -0.04(-0.23%)
Jan 08, 2014 15.53 15.61 15.27 15.39 3,290,794 -0.62(-3.90%)
Jan 07, 2014 15.74 16.11 15.74 16.01 3,061,017 +0.30(+1.93%)
Jan 06, 2014 15.72 15.82 15.40 15.71 8,770,095 +0.03(+0.17%)
Jan 03, 2014 15.35 15.91 15.34 15.68 3,894,182 +0.46(+3.05%)
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.