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 (%)
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%)
May 01, 2019 1.700 1.720 1.580 1.610 3,920,316 -0.09(-5.29%)
Apr 30, 2019 1.820 1.880 1.700 1.700 2,342,808 -0.11(-6.08%)
Apr 29, 2019 1.820 1.917 1.780 1.810 2,185,139 -0.01(-0.55%)
Apr 26, 2019 1.650 1.840 1.630 1.820 2,994,700 +0.18(+10.98%)
Apr 25, 2019 1.910 1.910 1.640 1.640 4,719,774 -0.19(-10.38%)
Apr 24, 2019 2.020 2.035 1.810 1.830 6,642,567 -0.20(-9.85%)
Apr 23, 2019 2.120 2.160 2.020 2.030 2,684,248 -0.09(-4.25%)
Apr 22, 2019 2.120 2.160 2.110 2.120 1,299,435 +0.00(+0.00%)
Apr 18, 2019 2.090 2.160 2.070 2.120 1,231,500 +0.02(+0.95%)
Apr 17, 2019 2.110 2.160 2.090 2.100 1,612,821 +0.00(+0.00%)
Apr 16, 2019 2.300 2.310 2.070 2.100 3,942,281 -0.20(-8.70%)
Apr 15, 2019 2.190 2.380 2.160 2.300 5,604,084 +0.16(+7.48%)
Apr 12, 2019 2.130 2.290 2.040 2.140 5,646,600 +0.00(+0.00%)
Apr 11, 2019 2.200 2.220 2.130 2.140 1,633,727 -0.05(-2.28%)
Apr 10, 2019 2.260 2.280 2.080 2.190 4,902,996 -0.04(-1.79%)
Apr 09, 2019 2.420 2.450 2.210 2.230 3,701,472 -0.19(-7.85%)
Apr 08, 2019 2.410 2.430 2.410 2.420 1,200,757 +0.00(+0.00%)
Apr 05, 2019 2.580 2.580 2.295 2.420 2,813,500 -0.14(-5.47%)
Apr 04, 2019 2.460 2.660 2.460 2.560 5,138,091 +0.10(+4.07%)
Apr 03, 2019 2.730 2.740 2.430 2.460 5,039,931 -0.25(-9.23%)
Apr 02, 2019 2.860 2.883 2.680 2.710 3,430,923 -0.15(-5.24%)
Apr 01, 2019 3.060 3.120 2.840 2.860 2,316,351 -0.17(-5.61%)
Mar 29, 2019 3.180 3.188 3.025 3.030 1,849,600 -0.14(-4.42%)
Mar 28, 2019 3.120 3.220 3.120 3.170 1,095,602 +0.06(+1.93%)
Mar 27, 2019 3.120 3.230 3.080 3.110 1,074,177 +0.00(+0.00%)
Mar 26, 2019 3.130 3.320 3.080 3.110 2,378,473 +0.01(+0.32%)
Mar 25, 2019 2.930 3.120 2.860 3.100 1,682,050 +0.15(+5.08%)
Mar 22, 2019 3.090 3.100 2.930 2.950 2,074,400 -0.15(-4.84%)
Mar 21, 2019 2.990 3.180 2.980 3.100 1,931,651 +0.10(+3.33%)
Mar 20, 2019 3.040 3.060 2.950 3.000 1,332,596 -0.04(-1.32%)
Mar 19, 2019 2.930 3.090 2.930 3.040 1,798,894 +0.11(+3.75%)
Mar 18, 2019 2.860 2.960 2.825 2.930 1,482,351 +0.05(+1.74%)
Mar 15, 2019 3.000 3.000 2.840 2.880 3,694,800 -0.12(-4.00%)
Mar 14, 2019 2.890 3.020 2.810 3.000 2,458,793 +0.12(+4.17%)
Mar 13, 2019 2.790 2.920 2.730 2.880 2,785,451 +0.08(+2.86%)
Mar 12, 2019 2.860 2.860 2.760 2.800 3,503,570 -0.07(-2.44%)
Mar 11, 2019 2.900 2.950 2.820 2.870 2,468,176 -0.01(-0.35%)
Mar 08, 2019 3.050 3.050 2.810 2.880 4,338,000 -0.17(-5.57%)
Mar 07, 2019 3.120 3.120 2.970 3.050 2,487,351 -0.08(-2.56%)
Mar 06, 2019 3.380 3.390 3.010 3.130 6,112,568 -0.27(-7.94%)
Mar 05, 2019 3.550 3.570 3.400 3.400 3,459,291 -0.16(-4.49%)
Mar 04, 2019 3.920 3.930 3.535 3.560 3,518,566 -0.37(-9.41%)
Mar 01, 2019 4.050 4.125 3.920 3.930 2,299,400 -0.08(-2.00%)
Feb 28, 2019 3.900 4.020 3.830 4.010 2,197,401 +0.09(+2.30%)
Feb 27, 2019 3.910 4.240 3.720 3.920 5,999,038 -0.63(-13.85%)
Feb 26, 2019 4.600 4.740 4.490 4.550 1,896,608 -0.05(-1.09%)
Feb 25, 2019 4.570 4.770 4.560 4.600 991,060 +0.02(+0.44%)
Feb 22, 2019 4.550 4.660 4.390 4.580 2,017,200 -0.08(-1.72%)
Feb 21, 2019 4.680 4.880 4.580 4.660 1,078,552 -0.07(-1.48%)
Feb 20, 2019 4.840 4.890 4.700 4.730 2,538,002 -0.10(-2.07%)
Feb 19, 2019 4.790 4.890 4.740 4.830 815,067 +0.04(+0.84%)
Feb 15, 2019 4.680 4.810 4.640 4.790 873,100 +0.13(+2.79%)
Feb 14, 2019 4.640 4.710 4.480 4.660 833,112 +0.00(+0.00%)
Feb 13, 2019 4.580 4.680 4.540 4.660 876,188 +0.08(+1.75%)
Feb 12, 2019 4.440 4.750 4.440 4.580 1,193,439 +0.16(+3.62%)
Feb 11, 2019 4.390 4.500 4.350 4.420 543,144 +0.05(+1.14%)
Feb 08, 2019 4.490 4.590 4.300 4.370 1,000,900 -0.10(-2.24%)
Feb 07, 2019 4.370 4.490 4.280 4.470 1,391,048 +0.03(+0.68%)
Feb 06, 2019 4.480 4.520 4.375 4.440 805,761 -0.02(-0.45%)
Feb 05, 2019 4.410 4.500 4.390 4.460 676,407 +0.06(+1.36%)
Feb 04, 2019 4.190 4.460 4.160 4.400 1,249,905 +0.18(+4.27%)
Feb 01, 2019 4.190 4.240 4.080 4.220 1,783,600 +0.05(+1.20%)
Jan 31, 2019 4.100 4.240 4.070 4.170 2,229,910 +0.11(+2.71%)
Jan 30, 2019 3.970 4.105 3.820 4.060 2,654,772 +0.14(+3.57%)
Jan 29, 2019 4.310 4.388 3.910 3.920 2,608,738 -0.40(-9.26%)
Jan 28, 2019 4.510 4.510 4.310 4.320 1,681,382 -0.19(-4.21%)
Jan 25, 2019 4.960 4.980 4.460 4.510 3,682,000 -0.46(-9.26%)
Jan 24, 2019 4.960 5.030 4.920 4.970 1,117,745 -0.01(-0.20%)
Jan 23, 2019 4.880 5.010 4.820 4.980 1,628,597 +0.12(+2.47%)
Jan 22, 2019 4.640 4.930 4.550 4.860 1,802,387 +0.22(+4.74%)
Jan 18, 2019 4.400 4.730 4.400 4.640 1,409,000 +0.25(+5.69%)
Jan 17, 2019 4.550 4.590 4.315 4.390 1,681,541 -0.19(-4.15%)
Jan 16, 2019 4.600 4.747 4.540 4.580 937,930 -0.07(-1.51%)
Jan 15, 2019 4.810 4.824 4.630 4.650 766,326 -0.13(-2.72%)
Jan 14, 2019 4.770 4.880 4.750 4.780 525,522 +0.01(+0.21%)
Jan 11, 2019 4.740 4.870 4.720 4.770 1,171,500 +0.04(+0.85%)
Jan 10, 2019 4.780 4.810 4.700 4.730 796,013 -0.07(-1.46%)
Jan 09, 2019 4.610 4.830 4.590 4.800 1,061,740 +0.16(+3.45%)
Jan 08, 2019 4.690 4.780 4.600 4.640 1,274,869 +0.00(+0.00%)
Jan 07, 2019 4.430 4.670 4.300 4.640 1,412,933 +0.22(+4.98%)
Jan 04, 2019 4.280 4.440 4.190 4.420 1,927,400 +0.16(+3.76%)
Jan 03, 2019 4.140 4.380 4.045 4.260 2,041,217 +0.13(+3.15%)
Jan 02, 2019 3.770 4.150 3.710 4.130 2,912,723 +0.32(+8.40%)
Dec 31, 2018 3.810 3.820 3.610 3.810 1,945,300 -0.01(-0.26%)
Dec 28, 2018 3.760 3.895 3.710 3.820 1,506,400 +0.04(+1.06%)
Dec 27, 2018 3.850 3.880 3.640 3.780 1,186,196 -0.09(-2.33%)
Dec 26, 2018 3.860 3.880 3.610 3.870 1,593,790 +0.05(+1.31%)
Dec 24, 2018 3.900 3.990 3.810 3.820 681,700 -0.14(-3.54%)
Dec 21, 2018 3.950 4.085 3.880 3.960 4,309,100 +0.03(+0.76%)
Dec 20, 2018 4.170 4.190 3.890 3.930 2,608,516 -0.27(-6.43%)
Dec 19, 2018 4.220 4.380 4.190 4.200 1,144,438 +0.00(+0.00%)
Dec 18, 2018 4.310 4.350 4.140 4.200 1,772,461 -0.12(-2.78%)
Dec 17, 2018 4.460 4.560 4.300 4.320 1,463,759 -0.16(-3.57%)
Dec 14, 2018 4.670 4.670 4.430 4.480 2,518,700 -0.22(-4.68%)
Dec 13, 2018 4.670 4.700 4.530 4.700 4,006,247 +0.02(+0.43%)
Dec 12, 2018 4.620 4.690 4.490 4.680 4,682,393 +0.08(+1.74%)
Dec 11, 2018 4.430 4.690 4.420 4.600 2,908,197 +0.20(+4.55%)
Dec 10, 2018 4.510 4.520 4.280 4.400 1,486,573 -0.11(-2.44%)
Dec 07, 2018 4.560 4.700 4.480 4.510 1,229,400 -0.03(-0.66%)
Dec 06, 2018 4.650 4.650 4.320 4.540 2,797,738 -0.13(-2.78%)
Dec 04, 2018 4.960 5.010 4.650 4.670 1,856,600 -0.27(-5.47%)
Dec 03, 2018 5.040 5.100 4.930 4.940 1,634,224 -0.10(-1.98%)
Nov 30, 2018 5.100 5.125 4.970 5.040 1,987,300 -0.07(-1.37%)
Nov 29, 2018 5.100 5.180 5.050 5.110 2,159,723 +0.03(+0.59%)
Nov 28, 2018 5.150 5.150 4.940 5.080 3,247,257 -0.07(-1.36%)
Nov 27, 2018 5.310 5.340 5.120 5.150 2,653,713 -0.15(-2.83%)
Nov 26, 2018 5.570 5.580 5.240 5.300 3,087,180 -0.25(-4.50%)
Nov 23, 2018 5.770 5.790 5.520 5.550 1,382,300 -0.24(-4.15%)
Nov 21, 2018 5.790 5.790 5.790 0 +0.07(+1.22%)
Nov 20, 2018 5.650 5.880 5.650 5.720 2,226,285 +0.08(+1.42%)
Nov 19, 2018 5.770 5.820 5.605 5.640 1,420,829 -0.15(-2.59%)
Nov 16, 2018 5.960 5.965 5.735 5.790 1,790,300 -0.22(-3.66%)
Nov 15, 2018 5.950 6.090 5.790 6.010 1,278,888 +0.02(+0.33%)
Nov 14, 2018 6.000 6.125 5.940 5.990 2,002,297 -0.01(-0.17%)
Nov 13, 2018 6.100 6.270 5.985 6.000 2,019,986 -0.08(-1.32%)
Nov 12, 2018 5.930 6.180 5.870 6.080 3,840,082 +0.10(+1.67%)
Nov 09, 2018 5.790 6.030 5.650 5.980 4,027,500 +0.01(+0.17%)
Nov 08, 2018 5.910 6.140 5.630 5.970 5,489,859 -0.03(-0.50%)
Nov 07, 2018 6.700 6.720 5.620 6.000 12,931,495 -1.70(-22.08%)
Nov 06, 2018 7.470 7.770 7.390 7.700 2,775,420 +0.25(+3.36%)
Nov 05, 2018 7.480 7.580 7.350 7.450 1,961,633 -0.02(-0.27%)
Nov 02, 2018 7.970 7.970 7.465 7.470 2,280,200 -0.54(-6.74%)
Nov 01, 2018 8.010 8.150 7.890 8.010 1,876,195 +0.02(+0.25%)
Oct 31, 2018 8.040 8.073 7.780 7.990 1,170,761 -0.09(-1.11%)
Oct 30, 2018 7.800 8.100 7.750 8.080 1,740,185 +0.27(+3.46%)
Oct 29, 2018 7.650 7.920 7.600 7.810 1,279,590 +0.16(+2.09%)
Oct 26, 2018 7.840 7.870 7.500 7.650 1,087,400 -0.24(-3.04%)
Oct 25, 2018 7.620 7.930 7.550 7.890 1,896,143 +0.26(+3.41%)
Oct 24, 2018 7.830 7.950 7.470 7.630 2,275,953 -0.30(-3.78%)
Oct 23, 2018 7.650 7.970 7.560 7.930 1,668,531 +0.26(+3.39%)
Oct 22, 2018 7.590 7.713 7.565 7.670 908,579 +0.09(+1.19%)
Oct 19, 2018 7.530 7.640 7.500 7.580 715,600 +0.08(+1.07%)
Oct 18, 2018 7.580 7.680 7.440 7.500 804,386 -0.08(-1.06%)
Oct 17, 2018 7.460 7.620 7.340 7.580 1,175,757 +0.05(+0.66%)
Oct 16, 2018 7.360 7.570 7.295 7.530 1,512,031 +0.19(+2.59%)
Oct 15, 2018 7.090 7.400 7.090 7.340 1,523,656 +0.25(+3.53%)
Oct 12, 2018 7.210 7.230 6.940 7.090 1,828,700 -0.08(-1.12%)
Oct 11, 2018 7.400 7.440 7.110 7.170 1,855,942 -0.21(-2.85%)
Oct 10, 2018 7.410 7.550 7.370 7.380 1,384,349 +0.00(+0.00%)
Oct 09, 2018 7.360 7.515 7.310 7.380 1,218,687 +0.02(+0.27%)
Oct 08, 2018 7.280 7.540 7.270 7.360 1,400,331 +0.09(+1.24%)
Oct 05, 2018 7.210 7.300 7.080 7.270 1,440,000 +0.05(+0.69%)
Oct 04, 2018 7.250 7.315 7.200 7.220 1,119,797 -0.03(-0.41%)
Oct 03, 2018 7.260 7.320 7.210 7.250 921,393 +0.02(+0.28%)
Oct 02, 2018 7.160 7.320 7.157 7.230 1,450,580 +0.07(+0.98%)
Oct 01, 2018 7.300 7.355 7.120 7.160 2,558,143 +0.06(+0.85%)
Sep 28, 2018 7.100 7.150 7.060 7.100 1,368,000 +0.01(+0.14%)
Sep 27, 2018 7.320 7.350 7.080 7.090 2,172,284 -0.25(-3.41%)
Sep 26, 2018 7.350 7.400 7.240 7.340 1,574,562 +0.00(+0.00%)
Sep 25, 2018 7.400 7.440 7.305 7.340 1,511,017 -0.06(-0.81%)
Sep 24, 2018 7.600 7.680 7.380 7.400 1,176,399 -0.20(-2.63%)
Sep 21, 2018 7.560 7.640 7.550 7.600 1,598,000 +0.02(+0.26%)
Sep 20, 2018 7.570 7.620 7.510 7.580 888,500 +0.02(+0.26%)
Sep 19, 2018 7.610 7.730 7.535 7.560 956,328 -0.06(-0.79%)
Sep 18, 2018 7.620 7.630 7.510 7.620 883,264 -0.02(-0.26%)
Sep 17, 2018 7.470 7.670 7.470 7.640 1,616,746 +0.14(+1.87%)
Sep 14, 2018 7.440 7.560 7.430 7.500 1,194,200 +0.04(+0.54%)
Sep 13, 2018 7.500 7.510 7.390 7.460 971,590 -0.02(-0.27%)
Sep 12, 2018 7.470 7.520 7.430 7.480 1,447,366 +0.02(+0.27%)
Sep 11, 2018 7.510 7.530 7.340 7.460 988,979 -0.04(-0.53%)
Sep 10, 2018 7.430 7.600 7.390 7.500 1,514,497 +0.11(+1.49%)
Sep 07, 2018 7.390 7.450 7.340 7.390 921,200 +0.00(+0.00%)
Sep 06, 2018 7.440 7.440 7.320 7.390 1,852,878 -0.05(-0.67%)
Sep 05, 2018 7.450 7.600 7.430 7.440 1,371,289 -0.03(-0.40%)
Sep 04, 2018 7.620 7.700 7.450 7.470 2,078,468 -0.15(-1.97%)
Aug 31, 2018 7.620 7.620 7.620 0 +0.09(+1.20%)
Aug 30, 2018 7.550 7.620 7.460 7.530 1,121,749 -0.04(-0.53%)
Aug 29, 2018 7.460 7.635 7.420 7.570 1,403,478 +0.13(+1.75%)
Aug 28, 2018 7.530 7.625 7.434 7.440 2,045,616 -0.10(-1.33%)
Aug 27, 2018 7.660 7.700 7.510 7.540 1,668,440 -0.09(-1.18%)
Aug 24, 2018 7.760 7.810 7.570 7.630 1,522,700 -0.12(-1.55%)
Aug 23, 2018 7.780 7.890 7.700 7.750 1,492,620 -0.04(-0.51%)
Aug 22, 2018 7.840 7.970 7.730 7.790 2,251,008 -0.02(-0.26%)
Aug 21, 2018 8.120 8.120 7.760 7.810 3,243,470 -0.29(-3.58%)
Aug 20, 2018 8.160 8.250 8.080 8.100 1,002,711 -0.10(-1.22%)
Aug 17, 2018 7.900 8.220 7.690 8.200 3,824,800 -0.52(-5.96%)
Aug 16, 2018 8.700 8.930 8.680 8.720 1,004,678 +0.08(+0.93%)
Aug 15, 2018 8.700 8.740 8.610 8.640 660,411 -0.04(-0.46%)
Aug 14, 2018 8.540 8.780 8.540 8.680 954,652 +0.14(+1.64%)
Aug 13, 2018 8.580 8.670 8.500 8.540 924,457 -0.07(-0.81%)
Aug 10, 2018 8.600 8.730 8.540 8.610 1,688,700 +0.07(+0.82%)
Aug 09, 2018 8.530 8.550 8.300 8.540 1,813,431 +0.04(+0.47%)
Aug 08, 2018 8.110 8.530 8.110 8.500 3,758,100 +0.46(+5.72%)
Aug 07, 2018 9.000 9.150 8.030 8.040 9,573,705 -1.43(-15.10%)
Aug 06, 2018 9.700 9.750 9.440 9.470 2,290,440 -0.23(-2.37%)
Aug 03, 2018 9.680 9.960 9.670 9.700 1,115,300 +0.11(+1.15%)
Aug 02, 2018 9.580 9.680 9.350 9.590 1,178,088 +0.03(+0.31%)
Aug 01, 2018 9.800 9.880 9.550 9.560 970,663 -0.26(-2.65%)
Jul 31, 2018 9.920 9.930 9.730 9.820 872,819 -0.07(-0.71%)
Jul 30, 2018 9.720 9.950 9.710 9.890 665,781 +0.10(+1.02%)
Jul 27, 2018 9.840 9.950 9.700 9.790 1,267,100 -0.01(-0.10%)
Jul 26, 2018 9.750 9.950 9.710 9.800 869,668 +0.09(+0.93%)
Jul 25, 2018 9.910 9.975 9.650 9.710 1,017,744 -0.21(-2.12%)
Jul 24, 2018 10.13 10.13 9.760 9.920 1,996,852 -0.27(-2.65%)
Jul 23, 2018 10.31 10.38 10.12 10.19 1,060,349 -0.20(-1.92%)
Jul 20, 2018 10.48 10.50 10.34 10.39 571,319 -0.09(-0.86%)
Jul 19, 2018 10.40 10.58 10.33 10.48 694,701 +0.08(+0.77%)
Jul 18, 2018 10.58 10.71 10.34 10.40 1,023,391 -0.16(-1.52%)
Jul 17, 2018 10.56 10.77 10.51 10.56 994,336 +0.02(+0.19%)
Jul 16, 2018 10.88 11.00 10.52 10.54 1,266,429 -0.19(-1.77%)
Jul 13, 2018 10.64 10.75 10.60 10.73 416,053 +0.13(+1.23%)
Jul 12, 2018 10.90 10.91 10.57 10.60 684,669 -0.28(-2.57%)
Jul 11, 2018 10.83 10.96 10.77 10.88 864,849 +0.08(+0.74%)
Jul 10, 2018 10.80 10.96 10.70 10.80 856,658 +0.05(+0.47%)
Jul 09, 2018 10.99 11.02 10.71 10.75 892,421 -0.24(-2.18%)
Jul 06, 2018 10.79 11.14 10.79 10.99 914,494 +0.19(+1.76%)
Jul 05, 2018 10.81 10.53 10.80 958,554 +0.29(+2.76%)
Jul 03, 2018 10.51 10.51 10.51 0 -0.01(-0.10%)
Jul 02, 2018 10.50 10.89 10.30 10.52 939,827 +0.01(+0.10%)
Jun 29, 2018 10.69 10.77 10.51 10.51 879,296 -0.16(-1.50%)
Jun 28, 2018 10.84 10.87 10.65 10.67 1,029,124 -0.07(-0.65%)
Jun 27, 2018 10.72 10.94 10.71 10.74 940,144 -0.01(-0.09%)
Jun 26, 2018 10.77 10.88 10.62 10.75 1,028,491 -0.01(-0.09%)
Jun 25, 2018 10.61 10.82 10.51 10.76 1,598,848 +0.17(+1.61%)
Jun 22, 2018 10.27 10.59 10.13 10.59 2,242,778 +0.29(+2.82%)
Jun 21, 2018 10.33 10.38 10.17 10.30 1,052,646 +0.01(+0.10%)
Jun 20, 2018 10.10 10.30 9.930 10.29 946,416 +0.18(+1.78%)
Jun 19, 2018 10.07 10.22 10.01 10.11 842,684 +0.02(+0.20%)
Jun 18, 2018 9.960 10.10 9.845 10.09 844,471 +0.08(+0.80%)
Jun 15, 2018 10.05 9.770 10.01 1,730,226 +0.20(+2.04%)
Jun 14, 2018 9.890 9.890 9.670 9.810 2,016,118 -0.07(-0.71%)
Jun 13, 2018 9.900 9.950 9.780 9.880 807,092 -0.01(-0.10%)
Jun 12, 2018 9.950 10.07 9.735 9.890 938,098 -0.03(-0.30%)
Jun 11, 2018 9.720 9.990 9.690 9.920 650,626 +0.21(+2.16%)
Jun 08, 2018 9.650 9.840 9.620 9.710 729,713 +0.09(+0.94%)
Jun 07, 2018 9.480 9.940 9.430 9.620 900,347 +0.04(+0.42%)
Jun 06, 2018 9.360 9.580 945,984 +0.04(+0.42%)
Jun 05, 2018 9.700 9.710 9.370 9.540 1,307,194 -0.16(-1.65%)
Jun 04, 2018 9.590 9.760 9.590 9.700 752,404 +0.12(+1.25%)
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.