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 (%)
Jun 30, 2015 16.18 16.27 15.94 16.17 1,767,191 +0.10(+0.62%)
Jun 29, 2015 16.38 16.52 15.97 16.07 2,632,278 -0.41(-2.49%)
Jun 26, 2015 16.67 16.85 16.26 16.48 4,272,432 -0.10(-0.60%)
Jun 25, 2015 16.88 17.04 16.58 16.58 2,329,445 -0.28(-1.66%)
Jun 24, 2015 17.49 17.53 16.84 16.86 2,254,922 -0.64(-3.66%)
Jun 23, 2015 17.32 17.52 17.23 17.50 1,397,471 +0.15(+0.86%)
Jun 22, 2015 17.47 17.48 17.30 17.35 1,301,465 -0.02(-0.12%)
Jun 19, 2015 17.49 17.70 17.35 17.37 1,728,013 -0.07(-0.40%)
Jun 18, 2015 17.41 17.64 17.40 17.44 1,670,701 +0.11(+0.63%)
Jun 17, 2015 17.90 17.93 17.26 17.33 2,221,654 -0.53(-2.97%)
Jun 16, 2015 17.62 18.02 17.56 17.86 1,293,644 +0.21(+1.19%)
Jun 15, 2015 17.49 17.73 17.35 17.65 1,001,373 +0.03(+0.17%)
Jun 12, 2015 17.67 17.71 17.54 17.62 704,522 -0.10(-0.56%)
Jun 11, 2015 17.62 17.79 17.58 17.72 967,368 +0.08(+0.45%)
Jun 10, 2015 17.41 17.70 17.40 17.64 1,252,677 +0.28(+1.61%)
Jun 09, 2015 17.56 17.57 17.31 17.36 1,475,251 -0.19(-1.08%)
Jun 08, 2015 17.78 17.79 17.48 17.55 1,369,574 -0.32(-1.79%)
Jun 05, 2015 17.65 17.89 17.49 17.87 1,640,298 +0.20(+1.13%)
Jun 04, 2015 17.92 18.13 17.58 17.67 1,841,253 -0.12(-0.67%)
Jun 03, 2015 18.13 18.30 17.73 17.79 2,662,168 -0.74(-3.99%)
Jun 02, 2015 18.51 18.62 18.34 18.53 1,804,968 -0.08(-0.43%)
Jun 01, 2015 18.58 18.76 18.46 18.61 2,206,571 +0.19(+1.03%)
May 29, 2015 18.14 18.51 18.10 18.42 2,266,302 +0.22(+1.21%)
May 28, 2015 18.42 18.61 18.17 18.20 2,229,974 -0.30(-1.62%)
May 27, 2015 18.58 18.68 18.46 18.50 1,788,825 -0.04(-0.22%)
May 26, 2015 18.64 18.77 18.45 18.54 1,768,864 -0.25(-1.33%)
May 22, 2015 18.61 18.79 18.79 18.79 1,720,100 +0.19(+1.02%)
May 21, 2015 18.88 19.07 18.59 18.60 1,700,869 -0.30(-1.59%)
May 20, 2015 18.66 19.17 18.64 18.90 2,344,767 +0.28(+1.50%)
May 19, 2015 18.95 19.08 18.57 18.62 2,517,780 -0.30(-1.59%)
May 18, 2015 18.82 19.02 18.72 18.92 2,217,448 +0.09(+0.48%)
May 15, 2015 18.75 18.98 18.68 18.83 1,925,294 +0.12(+0.64%)
May 14, 2015 18.51 18.74 18.35 18.71 2,844,197 +0.30(+1.63%)
May 13, 2015 18.27 18.60 18.21 18.41 3,311,702 +0.12(+0.66%)
May 12, 2015 17.37 18.47 17.26 18.29 6,274,438 +0.96(+5.54%)
May 11, 2015 17.68 17.89 16.81 17.33 5,088,058 +1.05(+6.45%)
May 08, 2015 16.06 16.45 15.96 16.28 2,306,459 +0.36(+2.26%)
May 07, 2015 15.92 16.27 15.88 15.92 2,095,981 -0.06(-0.38%)
May 06, 2015 16.15 16.16 15.76 15.98 1,269,340 -0.10(-0.62%)
May 05, 2015 16.17 16.30 15.94 16.08 1,293,503 -0.16(-0.99%)
May 04, 2015 16.30 16.34 16.09 16.24 1,642,705 -0.07(-0.43%)
May 01, 2015 16.26 16.37 16.11 16.31 872,678 +0.06(+0.37%)
Apr 30, 2015 16.64 16.64 16.20 16.25 1,312,617 -0.43(-2.58%)
Apr 29, 2015 16.77 16.91 16.60 16.68 887,910 -0.12(-0.71%)
Apr 28, 2015 16.69 16.87 16.61 16.80 1,129,616 +0.09(+0.54%)
Apr 27, 2015 16.93 16.93 16.62 16.71 815,205 -0.12(-0.71%)
Apr 24, 2015 16.90 17.04 16.80 16.83 763,563 -0.03(-0.18%)
Apr 23, 2015 16.85 17.05 16.70 16.86 933,902 +0.00(+0.00%)
Apr 22, 2015 17.12 17.14 16.69 16.86 1,443,391 -0.27(-1.58%)
Apr 21, 2015 17.34 17.49 17.13 17.13 704,526 -0.17(-0.98%)
Apr 20, 2015 17.36 17.55 17.27 17.30 591,206 +0.06(+0.35%)
Apr 17, 2015 17.61 17.64 17.10 17.24 1,054,218 -0.53(-2.98%)
Apr 16, 2015 17.71 17.90 17.57 17.77 901,741 +0.04(+0.23%)
Apr 15, 2015 17.60 17.84 17.58 17.73 1,073,505 +0.17(+0.97%)
Apr 14, 2015 17.53 17.58 17.31 17.56 661,473 +0.05(+0.29%)
Apr 13, 2015 17.34 17.54 17.28 17.51 721,323 +0.07(+0.40%)
Apr 10, 2015 17.54 17.54 17.35 17.44 540,265 -0.03(-0.17%)
Apr 09, 2015 17.50 17.53 17.27 17.47 588,774 -0.02(-0.11%)
Apr 08, 2015 17.16 17.50 17.05 17.49 1,167,733 +0.33(+1.92%)
Apr 07, 2015 17.07 17.23 16.98 17.16 967,124 +0.05(+0.29%)
Apr 06, 2015 16.97 17.18 16.95 17.11 1,725,445 +0.04(+0.23%)
Apr 02, 2015 16.77 17.07 17.07 17.07 1,599,200 +0.32(+1.91%)
Apr 01, 2015 16.47 16.77 16.45 16.75 1,538,323 +0.22(+1.33%)
Mar 31, 2015 16.60 16.77 16.46 16.53 1,528,412 -0.11(-0.66%)
Mar 30, 2015 16.11 16.72 16.06 16.64 1,352,487 +0.61(+3.81%)
Mar 27, 2015 15.87 16.10 15.72 16.03 1,247,613 +0.16(+1.01%)
Mar 26, 2015 16.21 16.39 15.80 15.87 1,191,222 -0.54(-3.29%)
Mar 25, 2015 16.58 16.80 16.41 16.41 1,926,523 -0.05(-0.30%)
Mar 24, 2015 16.33 16.48 16.26 16.46 1,107,508 +0.16(+0.98%)
Mar 23, 2015 16.19 16.39 16.15 16.30 981,289 +0.14(+0.87%)
Mar 20, 2015 16.00 16.21 15.92 16.16 1,946,006 +0.29(+1.83%)
Mar 19, 2015 15.86 15.99 15.80 15.87 1,104,545 -0.05(-0.31%)
Mar 18, 2015 15.79 16.06 15.60 15.92 1,810,395 +0.07(+0.44%)
Mar 17, 2015 15.45 15.87 15.38 15.85 957,416 +0.41(+2.66%)
Mar 16, 2015 15.61 15.72 15.41 15.44 1,144,283 -0.14(-0.90%)
Mar 13, 2015 15.73 15.84 15.47 15.58 1,059,396 -0.16(-1.02%)
Mar 12, 2015 15.43 15.75 15.43 15.74 969,699 +0.33(+2.14%)
Mar 11, 2015 15.82 15.83 15.36 15.41 1,748,830 -0.43(-2.71%)
Mar 10, 2015 15.86 15.92 15.50 15.84 1,685,726 -0.17(-1.06%)
Mar 09, 2015 15.88 16.06 15.80 16.01 1,013,726 +0.13(+0.82%)
Mar 06, 2015 15.91 16.08 15.75 15.88 1,864,178 -0.13(-0.81%)
Mar 05, 2015 16.29 16.30 15.99 16.01 950,803 -0.28(-1.72%)
Mar 04, 2015 16.30 16.36 16.11 16.29 1,016,149 -0.05(-0.31%)
Mar 03, 2015 16.39 16.40 16.26 16.34 1,104,382 -0.04(-0.24%)
Mar 02, 2015 16.12 16.48 15.97 16.38 1,276,681 +0.26(+1.61%)
Feb 27, 2015 16.11 16.24 16.02 16.12 1,269,994 +0.04(+0.25%)
Feb 26, 2015 16.27 16.38 16.00 16.08 1,332,039 -0.23(-1.41%)
Feb 25, 2015 16.13 16.41 16.05 16.31 1,765,061 +0.25(+1.56%)
Feb 24, 2015 16.19 16.19 15.73 16.06 4,819,884 -0.18(-1.11%)
Feb 23, 2015 16.51 16.59 16.21 16.24 1,646,324 -0.29(-1.75%)
Feb 20, 2015 16.48 16.62 16.38 16.53 2,025,718 +0.03(+0.18%)
Feb 19, 2015 16.63 16.71 16.26 16.50 2,282,459 -0.23(-1.37%)
Feb 18, 2015 16.32 16.76 16.27 16.73 3,083,477 +0.47(+2.89%)
Feb 17, 2015 16.26 16.47 16.18 16.26 1,946,915 +0.07(+0.43%)
Feb 13, 2015 16.20 16.19 16.19 16.19 2,782,900 -0.11(-0.67%)
Feb 12, 2015 15.73 16.37 15.65 16.30 2,959,279 +0.55(+3.49%)
Feb 11, 2015 16.02 16.10 15.69 15.75 4,713,314 -0.17(-1.07%)
Feb 10, 2015 16.28 16.81 15.53 15.92 10,873,910 -2.14(-11.85%)
Feb 09, 2015 18.21 18.37 17.93 18.06 1,839,234 -0.18(-0.99%)
Feb 06, 2015 17.76 18.28 17.74 18.24 1,903,774 +0.53(+2.99%)
Feb 05, 2015 17.35 17.73 17.25 17.71 2,323,175 +0.40(+2.31%)
Feb 04, 2015 17.95 17.95 17.16 17.31 3,717,828 -1.19(-6.43%)
Feb 03, 2015 18.51 18.76 18.26 18.50 1,918,290 +0.13(+0.71%)
Feb 02, 2015 18.14 18.41 17.92 18.37 2,467,654 +0.25(+1.38%)
Jan 30, 2015 18.56 18.71 18.05 18.12 1,820,658 -0.53(-2.84%)
Jan 29, 2015 18.75 18.79 18.34 18.65 1,333,120 +0.00(+0.00%)
Jan 28, 2015 19.02 19.11 18.52 18.65 1,989,343 -0.33(-1.74%)
Jan 27, 2015 19.03 19.36 18.96 18.98 1,464,264 -0.23(-1.20%)
Jan 26, 2015 19.19 19.29 19.00 19.21 1,537,844 +0.00(+0.00%)
Jan 23, 2015 19.44 19.44 18.93 19.21 2,383,069 -0.35(-1.79%)
Jan 22, 2015 19.28 19.74 19.10 19.56 2,563,417 +0.39(+2.03%)
Jan 21, 2015 18.71 19.26 18.71 19.17 2,855,406 +0.40(+2.13%)
Jan 20, 2015 18.70 18.83 18.54 18.77 1,623,148 +0.05(+0.27%)
Jan 16, 2015 18.60 18.72 18.57 18.72 1,447,635 +0.12(+0.65%)
Jan 15, 2015 18.62 18.75 18.46 18.60 1,458,638 +0.01(+0.05%)
Jan 14, 2015 18.22 18.59 18.18 18.59 1,618,382 +0.18(+0.98%)
Jan 13, 2015 18.25 18.50 18.15 18.41 1,993,460 +0.39(+2.16%)
Jan 12, 2015 18.15 18.28 17.83 18.02 2,846,526 -0.53(-2.86%)
Jan 09, 2015 18.76 18.89 18.54 18.55 1,466,048 -0.21(-1.12%)
Jan 08, 2015 18.80 18.82 18.58 18.76 3,273,432 +0.16(+0.86%)
Jan 07, 2015 18.40 18.75 18.18 18.60 2,773,658 +0.30(+1.64%)
Jan 06, 2015 18.78 18.80 18.07 18.30 2,579,808 -0.45(-2.40%)
Jan 05, 2015 18.96 19.23 18.74 18.75 1,955,255 -0.28(-1.47%)
Jan 02, 2015 19.41 19.53 18.93 19.03 1,307,079 -0.35(-1.81%)
Dec 31, 2014 19.40 19.38 19.38 19.38 963,500 +0.02(+0.10%)
Dec 30, 2014 19.36 19.50 19.31 19.36 1,063,369 -0.04(-0.21%)
Dec 29, 2014 19.25 19.52 19.18 19.40 1,141,070 +0.17(+0.88%)
Dec 26, 2014 19.06 19.35 19.06 19.23 1,068,957 +0.27(+1.42%)
Dec 24, 2014 19.01 18.96 18.96 18.96 834,100 -0.01(-0.05%)
Dec 23, 2014 19.09 19.12 18.84 18.97 1,941,561 -0.15(-0.78%)
Dec 22, 2014 18.71 19.14 18.66 19.12 1,418,116 +0.43(+2.30%)
Dec 19, 2014 18.41 18.89 18.26 18.69 2,922,213 +0.26(+1.41%)
Dec 18, 2014 18.71 19.16 18.42 18.43 3,636,155 +0.02(+0.11%)
Dec 17, 2014 17.69 18.42 17.66 18.41 2,008,080 +0.72(+4.07%)
Dec 16, 2014 17.72 18.08 17.59 17.69 1,592,120 -0.07(-0.39%)
Dec 15, 2014 17.99 18.18 17.70 17.76 1,778,351 -0.24(-1.33%)
Dec 12, 2014 17.67 18.09 17.65 18.00 2,326,193 +0.18(+1.01%)
Dec 11, 2014 17.77 18.05 17.68 17.82 1,515,190 +0.07(+0.39%)
Dec 10, 2014 17.15 17.89 17.12 17.75 3,329,704 +0.55(+3.20%)
Dec 09, 2014 16.89 17.21 16.77 17.20 1,401,247 +0.11(+0.64%)
Dec 08, 2014 17.15 17.30 16.97 17.09 1,007,266 +0.00(+0.00%)
Dec 05, 2014 16.92 17.01 16.92 17.09 1,466,700 +0.19(+1.12%)
Dec 04, 2014 17.03 17.06 16.77 16.90 1,523,312 -0.13(-0.76%)
Dec 03, 2014 17.01 17.12 16.85 17.03 1,016,839 +0.02(+0.12%)
Dec 02, 2014 17.04 17.19 16.93 17.01 1,170,199 -0.02(-0.12%)
Dec 01, 2014 17.07 17.24 17.00 17.03 1,778,899 -0.02(-0.12%)
Nov 28, 2014 16.87 17.22 16.83 17.05 834,499 +0.23(+1.37%)
Nov 26, 2014 16.93 16.82 16.82 16.82 1,209,700 -0.13(-0.77%)
Nov 25, 2014 17.04 17.18 16.86 16.95 1,311,517 -0.10(-0.59%)
Nov 24, 2014 17.08 17.15 16.88 17.05 1,223,565 -0.06(-0.35%)
Nov 21, 2014 17.20 17.27 16.89 17.11 1,568,597 +0.01(+0.06%)
Nov 20, 2014 16.97 17.14 16.86 17.10 1,361,226 +0.06(+0.35%)
Nov 19, 2014 16.86 17.09 16.64 17.04 2,607,870 +0.12(+0.71%)
Nov 18, 2014 16.67 16.97 16.60 16.92 1,823,500 +0.27(+1.62%)
Nov 17, 2014 16.60 16.79 16.47 16.65 2,217,228 +0.04(+0.24%)
Nov 14, 2014 16.69 16.74 16.38 16.61 2,239,202 -0.06(-0.36%)
Nov 13, 2014 16.82 17.05 16.61 16.67 2,523,626 -0.11(-0.66%)
Nov 12, 2014 16.27 16.84 16.20 16.78 3,065,234 +0.51(+3.13%)
Nov 11, 2014 16.42 16.48 16.00 16.27 3,619,269 -0.13(-0.79%)
Nov 10, 2014 15.95 16.60 15.73 16.40 10,560,563 +1.98(+13.73%)
Nov 07, 2014 14.17 14.52 13.95 14.42 2,800,219 +0.16(+1.12%)
Nov 06, 2014 13.99 14.29 13.93 14.26 2,059,025 +0.26(+1.86%)
Nov 05, 2014 14.09 14.26 13.96 14.00 1,845,935 +0.00(+0.00%)
Nov 04, 2014 13.93 14.12 13.88 14.00 1,797,472 +0.05(+0.36%)
Nov 03, 2014 14.28 14.44 13.82 13.95 4,142,074 -0.76(-5.17%)
Oct 31, 2014 14.64 14.80 14.35 14.71 2,191,788 +0.31(+2.15%)
Oct 30, 2014 14.17 14.45 14.08 14.40 1,721,773 +0.23(+1.62%)
Oct 29, 2014 14.33 14.58 14.10 14.17 2,313,603 -0.19(-1.32%)
Oct 28, 2014 14.15 14.44 14.10 14.36 2,390,163 +0.24(+1.70%)
Oct 27, 2014 14.53 14.59 14.01 14.12 2,736,731 -0.47(-3.22%)
Oct 24, 2014 14.62 14.70 14.40 14.59 1,307,894 +0.03(+0.21%)
Oct 23, 2014 14.48 14.91 14.31 14.56 2,838,482 +0.17(+1.18%)
Oct 22, 2014 14.42 14.84 14.28 14.39 5,118,879 +0.46(+3.30%)
Oct 21, 2014 14.07 14.11 13.91 13.93 1,880,731 -0.11(-0.78%)
Oct 20, 2014 13.52 14.06 13.51 14.04 1,522,906 +0.51(+3.77%)
Oct 17, 2014 13.81 13.93 13.49 13.53 2,440,640 -0.12(-0.88%)
Oct 16, 2014 13.16 13.82 13.11 13.65 2,807,662 +0.27(+2.02%)
Oct 15, 2014 13.16 13.51 13.01 13.38 2,154,026 +0.10(+0.75%)
Oct 14, 2014 12.81 13.52 12.81 13.28 3,071,845 +0.58(+4.57%)
Oct 13, 2014 12.78 12.93 12.64 12.70 1,716,992 -0.10(-0.78%)
Oct 10, 2014 12.77 13.19 12.77 12.80 2,542,760 -0.01(-0.08%)
Oct 09, 2014 13.11 13.19 12.76 12.81 2,157,061 -0.34(-2.59%)
Oct 08, 2014 13.28 13.34 12.90 13.15 2,691,697 -0.15(-1.13%)
Oct 07, 2014 13.29 13.59 13.28 13.30 2,954,304 -0.10(-0.75%)
Oct 06, 2014 12.91 13.46 12.90 13.40 3,287,921 +0.52(+4.04%)
Oct 03, 2014 12.82 12.95 12.70 12.88 1,967,436 +0.14(+1.10%)
Oct 02, 2014 12.99 13.07 12.62 12.74 2,501,859 -0.29(-2.23%)
Oct 01, 2014 13.09 13.13 12.76 13.03 5,482,503 -0.22(-1.66%)
Sep 30, 2014 13.21 13.35 13.04 13.25 2,729,547 +0.08(+0.61%)
Sep 29, 2014 13.18 13.22 13.08 13.17 1,778,545 -0.11(-0.83%)
Sep 26, 2014 13.54 13.56 13.26 13.28 2,285,162 -0.27(-1.99%)
Sep 25, 2014 13.83 13.84 13.30 13.55 2,851,141 -0.28(-2.02%)
Sep 24, 2014 13.65 13.90 13.62 13.83 2,976,683 +0.16(+1.17%)
Sep 23, 2014 14.10 14.15 13.59 13.67 3,286,834 -0.48(-3.39%)
Sep 22, 2014 14.32 14.34 14.04 14.15 2,349,758 -0.19(-1.32%)
Sep 19, 2014 14.81 14.88 14.30 14.34 3,590,413 -0.43(-2.91%)
Sep 18, 2014 15.18 15.18 14.65 14.77 3,997,544 -0.42(-2.76%)
Sep 17, 2014 15.42 15.47 15.17 15.19 1,953,113 -0.23(-1.49%)
Sep 16, 2014 15.60 15.66 15.38 15.42 1,466,947 -0.14(-0.90%)
Sep 15, 2014 15.68 15.68 15.50 15.56 1,284,191 -0.08(-0.51%)
Sep 12, 2014 15.81 15.93 15.59 15.64 1,715,804 -0.16(-1.01%)
Sep 11, 2014 15.65 15.85 15.60 15.80 1,003,700 +0.12(+0.77%)
Sep 10, 2014 15.80 15.93 15.62 15.68 1,377,786 -0.13(-0.82%)
Sep 09, 2014 15.74 15.87 15.66 15.81 1,941,645 +0.09(+0.57%)
Sep 08, 2014 15.53 15.76 15.49 15.72 1,199,992 +0.17(+1.09%)
Sep 05, 2014 15.50 15.61 15.45 15.55 1,399,105 +0.02(+0.13%)
Sep 04, 2014 15.69 15.81 15.46 15.53 1,497,622 -0.10(-0.64%)
Sep 03, 2014 16.02 16.03 15.59 15.63 2,306,189 -0.37(-2.31%)
Sep 02, 2014 16.24 16.18 15.94 16.00 2,002,954 -0.18(-1.11%)
Aug 29, 2014 16.13 16.18 16.18 16.18 1,174,500 +0.09(+0.56%)
Aug 28, 2014 16.12 16.21 16.05 16.09 1,108,859 -0.04(-0.25%)
Aug 27, 2014 16.16 16.28 16.05 16.13 1,403,000 -0.01(-0.06%)
Aug 26, 2014 16.10 16.20 16.07 16.14 1,404,718 +0.06(+0.37%)
Aug 25, 2014 16.15 16.18 16.00 16.08 1,616,985 +0.06(+0.37%)
Aug 22, 2014 16.09 16.21 15.99 16.02 2,473,427 -0.06(-0.37%)
Aug 21, 2014 16.16 16.31 16.02 16.08 1,976,748 -0.15(-0.92%)
Aug 20, 2014 16.30 16.34 15.94 16.23 1,996,935 -0.12(-0.73%)
Aug 19, 2014 16.32 16.40 16.17 16.35 1,737,863 +0.03(+0.18%)
Aug 18, 2014 16.18 16.33 16.15 16.32 2,132,572 +0.22(+1.37%)
Aug 15, 2014 15.89 16.12 15.82 16.10 2,998,541 +0.28(+1.77%)
Aug 14, 2014 15.79 15.88 15.67 15.82 2,224,778 +0.01(+0.06%)
Aug 13, 2014 15.43 15.87 15.26 15.81 3,107,798 +0.43(+2.80%)
Aug 12, 2014 15.44 15.58 15.15 15.38 3,657,614 +0.18(+1.18%)
Aug 11, 2014 14.29 15.29 14.19 15.20 12,956,855 -0.61(-3.86%)
Aug 08, 2014 15.63 15.76 15.51 15.81 2,109,755 +0.19(+1.22%)
Aug 07, 2014 15.73 15.86 15.46 15.62 2,192,140 -0.10(-0.64%)
Aug 06, 2014 15.50 15.91 15.46 15.72 2,381,294 +0.21(+1.35%)
Aug 05, 2014 15.55 15.77 15.43 15.51 2,170,570 -0.17(-1.08%)
Aug 04, 2014 15.34 15.71 15.29 15.68 3,258,217 +0.37(+2.42%)
Aug 01, 2014 15.25 15.37 15.11 15.31 2,607,729 -0.01(-0.07%)
Jul 31, 2014 15.68 15.69 15.32 15.32 1,944,205 -0.43(-2.73%)
Jul 30, 2014 15.91 16.05 15.74 15.75 2,243,288 -0.13(-0.82%)
Jul 29, 2014 16.25 16.42 15.87 15.88 2,181,130 -0.34(-2.10%)
Jul 28, 2014 16.26 16.40 16.05 16.22 3,452,364 +0.02(+0.12%)
Jul 25, 2014 16.15 16.21 15.85 16.20 2,733,139 +0.01(+0.06%)
Jul 24, 2014 16.46 16.61 16.14 16.19 3,552,969 -0.26(-1.58%)
Jul 23, 2014 16.93 16.99 16.34 16.45 3,247,210 -0.48(-2.84%)
Jul 22, 2014 17.10 17.23 16.85 16.93 3,414,324 -0.15(-0.88%)
Jul 21, 2014 17.59 17.60 17.07 17.08 2,205,616 -0.53(-3.01%)
Jul 18, 2014 17.46 17.73 17.40 17.61 2,500,176 +0.11(+0.63%)
Jul 17, 2014 17.13 17.61 17.05 17.50 2,439,071 +0.29(+1.69%)
Jul 16, 2014 17.44 17.52 17.20 17.21 2,238,858 -0.17(-0.98%)
Jul 15, 2014 17.45 17.51 17.28 17.38 2,044,992 -0.03(-0.17%)
Jul 14, 2014 17.54 17.57 17.26 17.41 2,644,931 -0.05(-0.29%)
Jul 11, 2014 17.11 17.50 16.85 17.46 5,336,180 +0.76(+4.55%)
Jul 10, 2014 16.88 16.92 16.61 16.70 2,594,385 -0.45(-2.62%)
Jul 09, 2014 17.04 17.33 17.01 17.15 2,195,301 +0.16(+0.94%)
Jul 08, 2014 17.12 17.14 16.88 16.99 2,914,850 -0.17(-0.99%)
Jul 07, 2014 17.54 17.55 17.16 17.16 3,127,836 -0.58(-3.27%)
Jul 03, 2014 17.68 17.74 17.74 17.74 6,286,700 +0.13(+0.74%)
Jul 02, 2014 17.65 17.90 17.57 17.61 2,487,691 -0.13(-0.73%)
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.