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 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%)
Jun 01, 2018 9.580 9.600 9.390 9.580 1,166,533 +0.01(+0.10%)
May 31, 2018 10.00 10.00 9.470 9.570 1,235,432 -0.43(-4.30%)
May 30, 2018 9.800 10.03 9.695 10.00 752,908 +0.27(+2.77%)
May 29, 2018 9.650 9.885 9.630 9.730 1,192,685 +0.03(+0.31%)
May 25, 2018 9.700 9.700 9.700 0 +0.17(+1.78%)
May 24, 2018 9.480 9.580 9.320 9.530 872,688 +0.02(+0.21%)
May 23, 2018 9.870 9.870 9.490 9.510 1,167,923 -0.38(-3.84%)
May 22, 2018 9.910 10.21 9.840 9.890 2,091,365 +0.10(+1.02%)
May 21, 2018 10.07 10.08 9.770 9.790 1,405,890 -0.27(-2.68%)
May 18, 2018 10.11 10.14 9.955 10.06 1,017,210 -0.16(-1.57%)
May 17, 2018 10.20 10.29 10.14 10.22 1,042,044 +0.09(+0.89%)
May 16, 2018 10.08 10.21 10.02 10.13 1,241,573 +0.05(+0.50%)
May 15, 2018 10.07 10.23 9.940 10.08 1,279,495 +0.05(+0.50%)
May 14, 2018 10.12 10.17 9.780 10.03 2,637,276 -0.44(-4.20%)
May 11, 2018 10.31 10.53 10.27 10.47 1,736,425 +0.21(+2.05%)
May 10, 2018 10.25 10.31 10.08 10.26 1,346,886 +0.06(+0.59%)
May 09, 2018 9.830 10.21 9.790 10.20 2,666,320 +0.45(+4.62%)
May 08, 2018 8.900 9.820 8.860 9.750 4,465,273 +1.41(+16.91%)
May 07, 2018 8.430 8.500 8.240 8.340 1,356,944 -0.06(-0.71%)
May 04, 2018 8.190 8.520 8.150 8.400 1,043,091 +0.23(+2.82%)
May 03, 2018 8.330 8.330 8.140 8.170 1,278,150 -0.11(-1.33%)
May 02, 2018 8.530 8.530 8.250 8.280 952,215 -0.21(-2.47%)
May 01, 2018 8.610 8.630 8.405 8.490 847,129 -0.12(-1.39%)
Apr 30, 2018 8.780 8.870 8.530 8.610 1,542,450 -0.16(-1.82%)
Apr 27, 2018 8.850 8.985 8.760 8.770 891,863 -0.06(-0.68%)
Apr 26, 2018 8.710 8.890 8.536 8.830 1,463,683 +0.09(+1.03%)
Apr 25, 2018 8.400 8.750 8.400 8.740 735,669 +0.18(+2.10%)
Apr 24, 2018 8.520 8.590 8.460 8.560 850,497 +0.05(+0.59%)
Apr 23, 2018 8.500 8.510 8.370 8.510 885,016 +0.06(+0.71%)
Apr 20, 2018 8.520 8.590 8.380 8.450 973,004 -0.08(-0.94%)
Apr 19, 2018 8.590 8.670 8.430 8.530 690,992 -0.12(-1.39%)
Apr 18, 2018 8.480 8.800 8.460 8.650 1,404,289 +0.18(+2.13%)
Apr 17, 2018 8.200 8.510 8.200 8.470 2,051,472 +0.31(+3.80%)
Apr 16, 2018 8.620 8.690 8.150 8.160 3,509,977 -0.79(-8.83%)
Apr 13, 2018 8.840 8.980 8.820 8.950 708,835 +0.13(+1.47%)
Apr 12, 2018 8.880 8.940 8.800 8.820 890,266 -0.06(-0.68%)
Apr 11, 2018 8.900 8.990 8.790 8.880 794,439 -0.05(-0.56%)
Apr 10, 2018 9.020 9.055 8.900 8.930 950,891 +0.00(+0.00%)
Apr 09, 2018 8.920 9.010 8.745 8.930 895,458 +0.01(+0.11%)
Apr 06, 2018 8.760 9.100 8.760 8.920 1,072,011 +0.11(+1.25%)
Apr 05, 2018 8.780 8.840 8.610 8.810 956,853 +0.12(+1.38%)
Apr 04, 2018 8.350 8.780 8.260 8.690 1,399,153 +0.30(+3.58%)
Apr 03, 2018 8.350 8.420 8.180 8.390 2,397,259 +0.05(+0.60%)
Apr 02, 2018 8.590 8.610 8.280 8.340 1,645,130 -0.28(-3.25%)
Mar 29, 2018 8.620 8.620 8.620 0 -0.01(-0.12%)
Mar 28, 2018 8.460 8.730 8.400 8.630 1,426,782 +0.18(+2.13%)
Mar 27, 2018 8.460 8.640 8.410 8.450 1,526,814 +0.05(+0.60%)
Mar 26, 2018 8.390 8.425 8.220 8.400 1,522,219 +0.09(+1.08%)
Mar 23, 2018 8.330 8.480 8.280 8.310 1,286,150 +0.02(+0.24%)
Mar 22, 2018 8.320 8.470 8.250 8.290 1,529,734 -0.04(-0.48%)
Mar 21, 2018 8.370 8.460 8.180 8.330 2,583,903 -0.09(-1.07%)
Mar 20, 2018 8.800 8.860 8.410 8.420 1,902,953 -0.40(-4.54%)
Mar 19, 2018 8.810 8.890 8.615 8.820 2,590,182 -0.03(-0.34%)
Mar 16, 2018 8.780 8.940 8.710 8.850 15,258,691 +0.01(+0.11%)
Mar 15, 2018 9.250 9.280 8.810 8.840 2,108,942 -0.37(-4.02%)
Mar 14, 2018 9.310 9.420 9.180 9.210 1,179,262 -0.08(-0.86%)
Mar 13, 2018 9.270 9.470 9.260 9.290 1,255,769 +0.03(+0.32%)
Mar 12, 2018 9.060 9.330 9.060 9.260 1,233,439 +0.16(+1.76%)
Mar 09, 2018 9.270 9.270 9.050 9.100 1,337,326 -0.11(-1.19%)
Mar 08, 2018 9.190 9.340 9.150 9.210 1,469,738 +0.06(+0.66%)
Mar 07, 2018 9.090 9.150 1,694,228 -0.28(-2.97%)
Mar 06, 2018 9.290 9.490 9.230 9.430 1,905,924 +0.19(+2.06%)
Mar 05, 2018 8.950 9.360 8.890 9.240 2,154,781 +0.27(+3.01%)
Mar 02, 2018 8.710 9.040 8.710 8.970 2,116,626 +0.19(+2.16%)
Mar 01, 2018 8.660 8.990 8.630 8.780 1,982,162 +0.11(+1.27%)
Feb 28, 2018 8.930 9.020 8.640 8.670 3,296,680 -0.23(-2.58%)
Feb 27, 2018 8.760 9.230 8.753 8.900 4,531,654 +0.09(+1.02%)
Feb 26, 2018 8.570 8.960 8.320 8.810 13,898,249 -1.32(-13.03%)
Feb 23, 2018 10.04 10.16 9.800 10.13 2,513,936 +0.18(+1.81%)
Feb 22, 2018 9.950 2,442,469 +0.25(+2.58%)
Feb 21, 2018 9.710 10.12 9.700 9.700 1,239,753 +0.00(+0.00%)
Feb 20, 2018 9.870 10.04 9.680 9.700 1,407,315 -0.24(-2.41%)
Feb 16, 2018 9.940 9.940 9.940 0 +0.14(+1.43%)
Feb 15, 2018 9.520 9.865 9.500 9.800 1,549,349 +0.33(+3.48%)
Feb 14, 2018 9.320 9.570 9.270 9.470 824,641 +0.07(+0.74%)
Feb 13, 2018 9.350 9.580 9.240 9.400 1,321,470 +0.02(+0.21%)
Feb 12, 2018 9.490 9.510 9.300 9.380 1,322,429 -0.07(-0.74%)
Feb 09, 2018 9.650 9.680 9.270 9.450 1,552,739 -0.09(-0.94%)
Feb 08, 2018 9.390 9.800 9.310 9.540 2,207,223 +0.20(+2.14%)
Feb 07, 2018 9.280 9.430 9.230 9.340 1,260,046 +0.01(+0.11%)
Feb 06, 2018 9.190 9.465 9.084 9.330 2,498,807 -0.15(-1.63%)
Feb 05, 2018 9.820 9.850 9.285 9.485 3,107,692 -0.42(-4.19%)
Feb 02, 2018 10.14 10.33 9.865 9.900 1,501,226 -0.31(-3.04%)
Feb 01, 2018 10.32 10.34 10.15 10.21 1,470,858 -0.16(-1.54%)
Jan 31, 2018 10.49 10.53 10.34 10.37 1,204,535 -0.06(-0.58%)
Jan 30, 2018 10.56 10.58 10.34 10.43 1,151,513 -0.21(-1.97%)
Jan 29, 2018 10.42 10.85 10.41 10.64 1,569,174 +0.12(+1.14%)
Jan 26, 2018 10.77 10.91 10.43 10.52 2,335,176 -0.19(-1.77%)
Jan 25, 2018 11.05 11.06 10.64 10.71 1,670,599 -0.34(-3.08%)
Jan 24, 2018 11.14 11.24 11.05 11.05 1,139,436 -0.07(-0.63%)
Jan 23, 2018 11.29 11.36 11.04 11.12 1,080,292 -0.24(-2.11%)
Jan 22, 2018 11.28 11.38 11.16 11.36 1,127,713 +0.09(+0.80%)
Jan 19, 2018 11.10 11.30 11.10 11.27 1,004,547 +0.13(+1.17%)
Jan 18, 2018 11.32 11.44 11.12 11.14 1,378,474 -0.20(-1.76%)
Jan 17, 2018 11.84 12.04 11.30 11.34 2,511,614 +0.06(+0.53%)
Jan 16, 2018 11.37 11.47 11.26 11.28 901,529 +0.01(+0.09%)
Jan 12, 2018 11.27 11.27 11.27 0 -0.42(-3.59%)
Jan 11, 2018 11.71 11.88 11.65 11.69 1,105,034 -0.01(-0.09%)
Jan 10, 2018 11.70 1,343,971 +0.03(+0.26%)
Jan 09, 2018 11.87 11.98 11.45 11.67 1,600,889 -0.23(-1.93%)
Jan 08, 2018 11.67 12.06 11.66 11.90 2,018,490 +0.46(+4.02%)
Jan 05, 2018 11.63 11.70 11.37 11.44 852,398 -0.17(-1.46%)
Jan 04, 2018 11.58 11.66 11.35 11.61 1,096,956 +0.06(+0.52%)
Jan 03, 2018 11.64 11.69 11.38 11.55 1,363,178 -0.06(-0.52%)
Jan 02, 2018 11.63 11.68 11.51 11.61 1,312,940 +0.05(+0.43%)
Dec 29, 2017 11.56 11.56 11.56 0 -0.10(-0.86%)
Dec 28, 2017 11.63 11.68 11.46 11.66 688,388 +0.02(+0.17%)
Dec 27, 2017 11.74 11.78 11.54 11.64 904,339 -0.04(-0.34%)
Dec 26, 2017 11.89 12.09 11.64 11.68 1,022,960 -0.23(-1.93%)
Dec 22, 2017 11.93 11.99 11.65 11.91 2,133,943 +0.01(+0.08%)
Dec 21, 2017 11.60 11.99 11.58 11.90 1,555,347 +0.35(+3.03%)
Dec 20, 2017 11.58 11.60 11.15 11.55 2,403,865 -0.02(-0.17%)
Dec 19, 2017 11.65 11.65 11.51 11.57 1,144,396 -0.08(-0.69%)
Dec 18, 2017 11.60 11.76 11.59 11.65 1,210,005 +0.12(+1.04%)
Dec 15, 2017 11.32 11.70 11.30 11.53 3,269,212 +0.27(+2.40%)
Dec 14, 2017 11.60 11.63 11.26 11.26 1,537,591 -0.34(-2.93%)
Dec 13, 2017 11.72 11.76 11.44 11.60 1,748,969 -0.07(-0.60%)
Dec 12, 2017 11.39 11.80 11.34 11.67 1,890,961 +0.36(+3.18%)
Dec 11, 2017 11.29 11.38 11.16 11.31 1,322,642 +0.03(+0.27%)
Dec 08, 2017 11.47 11.49 11.15 11.28 1,404,212 +0.00(+0.00%)
Dec 07, 2017 11.39 11.56 11.27 2,475,980 +0.00(+0.00%)
Dec 06, 2017 11.57 11.84 11.40 11.44 1,265,722 -0.09(-0.78%)
Dec 05, 2017 11.96 12.04 11.41 11.53 1,793,940 -0.43(-3.60%)
Dec 04, 2017 11.64 11.98 11.56 11.96 3,344,532 +0.41(+3.55%)
Dec 01, 2017 11.25 11.55 11.07 11.55 3,287,413 +0.39(+3.49%)
Nov 30, 2017 10.89 11.36 10.76 11.16 4,154,236 +0.35(+3.24%)
Nov 29, 2017 10.33 11.21 10.33 10.81 3,096,950 +0.48(+4.65%)
Nov 28, 2017 10.09 10.37 10.05 10.33 1,493,793 +0.28(+2.79%)
Nov 27, 2017 9.950 10.07 9.930 10.05 1,251,067 +0.07(+0.70%)
Nov 24, 2017 10.22 10.23 9.920 9.980 754,211 -0.19(-1.87%)
Nov 22, 2017 10.14 10.33 10.13 10.17 1,456,766 +0.01(+0.10%)
Nov 21, 2017 10.24 10.35 10.10 10.16 1,503,218 -0.05(-0.49%)
Nov 20, 2017 9.950 10.23 9.910 10.21 5,948,845 +0.23(+2.30%)
Nov 17, 2017 9.750 10.09 9.750 9.980 1,869,752 +0.13(+1.32%)
Nov 16, 2017 9.750 9.960 9.690 9.850 1,960,194 +0.17(+1.76%)
Nov 15, 2017 9.740 9.765 9.585 9.680 1,475,950 -0.08(-0.82%)
Nov 14, 2017 9.600 9.800 9.570 9.760 1,133,789 +0.15(+1.56%)
Nov 13, 2017 9.545 9.660 9.440 9.610 2,291,722 +0.08(+0.84%)
Nov 10, 2017 9.520 9.575 9.390 9.530 2,107,044 -0.04(-0.42%)
Nov 09, 2017 9.610 9.830 9.550 9.570 2,765,555 -0.08(-0.83%)
Nov 08, 2017 9.070 9.750 9.010 9.650 3,813,590 +0.56(+6.16%)
Nov 07, 2017 9.660 10.18 9.040 9.090 4,822,378 -0.10(-1.09%)
Nov 06, 2017 9.320 9.349 9.180 9.190 3,844,119 -0.12(-1.29%)
Nov 03, 2017 9.390 9.500 9.300 9.310 2,036,938 -0.14(-1.48%)
Nov 02, 2017 9.660 9.760 9.360 9.450 2,224,555 -0.29(-2.98%)
Nov 01, 2017 9.800 9.980 9.690 9.740 1,517,164 -0.01(-0.10%)
Oct 31, 2017 9.780 10.02 9.690 9.750 1,642,905 +0.06(+0.62%)
Oct 30, 2017 9.810 9.880 9.640 9.690 1,338,872 -0.16(-1.62%)
Oct 27, 2017 9.900 9.950 9.610 9.850 1,175,191 -0.10(-1.01%)
Oct 26, 2017 10.03 10.05 9.850 9.950 1,522,967 -0.09(-0.90%)
Oct 25, 2017 10.11 10.15 9.900 10.04 2,102,616 -0.16(-1.57%)
Oct 24, 2017 10.39 10.42 10.11 10.20 1,301,960 -0.17(-1.64%)
Oct 23, 2017 10.48 10.57 10.35 10.37 1,002,743 -0.08(-0.77%)
Oct 20, 2017 10.40 10.49 10.27 10.45 1,002,805 +0.07(+0.67%)
Oct 19, 2017 10.46 10.54 10.34 10.38 753,559 -0.10(-0.95%)
Oct 18, 2017 10.49 10.60 10.47 10.48 732,185 -0.01(-0.10%)
Oct 17, 2017 10.56 10.59 10.43 10.49 664,716 -0.07(-0.66%)
Oct 16, 2017 10.61 10.75 10.51 10.56 859,770 -0.10(-0.94%)
Oct 13, 2017 10.79 10.86 10.50 10.66 1,245,573 -0.08(-0.74%)
Oct 12, 2017 10.78 10.87 10.69 10.74 861,722 +0.00(+0.00%)
Oct 11, 2017 10.75 10.87 10.69 10.74 1,064,432 +0.05(+0.47%)
Oct 10, 2017 10.79 10.97 10.68 10.69 1,236,495 -0.09(-0.83%)
Oct 09, 2017 10.84 10.93 10.73 10.78 1,271,066 -0.04(-0.37%)
Oct 06, 2017 10.98 11.03 10.81 10.82 678,832 -0.19(-1.73%)
Oct 05, 2017 10.83 11.15 10.80 11.01 1,229,428 +0.23(+2.13%)
Oct 04, 2017 10.71 10.96 10.71 10.78 2,120,559 +0.09(+0.84%)
Oct 03, 2017 10.88 10.89 10.66 10.69 1,252,423 -0.15(-1.38%)
Oct 02, 2017 10.93 11.01 10.78 10.84 1,468,525 -0.04(-0.37%)
Sep 29, 2017 10.85 10.96 10.71 10.88 1,091,726 +0.11(+1.02%)
Sep 28, 2017 10.67 11.08 10.65 10.77 1,577,826 +0.12(+1.13%)
Sep 27, 2017 10.78 10.85 10.44 10.65 2,028,665 -0.18(-1.66%)
Sep 26, 2017 10.42 11.08 10.41 10.83 2,590,278 +0.43(+4.13%)
Sep 25, 2017 10.49 10.55 10.36 10.40 1,371,566 -0.10(-0.95%)
Sep 22, 2017 10.46 10.51 10.30 10.50 1,747,613 +0.08(+0.77%)
Sep 21, 2017 10.78 10.81 10.37 10.42 1,969,420 -0.34(-3.16%)
Sep 20, 2017 10.72 10.85 10.57 10.76 1,665,212 -0.02(-0.19%)
Sep 19, 2017 11.03 11.04 10.75 10.78 1,037,523 -0.27(-2.44%)
Sep 18, 2017 11.02 11.07 10.83 11.05 1,199,445 +0.11(+1.01%)
Sep 15, 2017 11.08 11.14 10.92 10.94 2,288,878 -0.12(-1.08%)
Sep 14, 2017 11.15 11.20 10.96 11.06 1,271,892 -0.06(-0.54%)
Sep 13, 2017 11.30 11.38 11.12 11.12 1,118,533 -0.11(-0.98%)
Sep 12, 2017 11.15 11.31 11.12 11.23 1,190,770 +0.14(+1.26%)
Sep 11, 2017 11.00 11.17 10.97 11.09 1,158,090 +0.13(+1.19%)
Sep 08, 2017 11.18 11.27 10.91 10.96 1,288,533 -0.24(-2.14%)
Sep 07, 2017 11.17 11.34 11.08 11.20 1,277,046 +0.10(+0.90%)
Sep 06, 2017 11.00 11.20 10.96 11.10 1,925,537 +0.14(+1.28%)
Sep 05, 2017 10.98 11.15 10.93 10.96 1,066,847 -0.03(-0.27%)
Sep 01, 2017 11.07 11.18 10.92 10.99 1,441,457 -0.01(-0.09%)
Aug 31, 2017 10.89 11.05 10.88 11.00 1,397,425 +0.06(+0.55%)
Aug 30, 2017 10.94 11.02 10.82 10.94 1,396,291 -0.06(-0.55%)
Aug 29, 2017 10.99 11.05 10.87 11.00 1,256,092 +0.01(+0.09%)
Aug 28, 2017 11.15 11.19 10.74 10.99 1,839,347 -0.11(-0.99%)
Aug 25, 2017 11.11 11.19 10.98 11.10 1,190,313 +0.08(+0.73%)
Aug 24, 2017 11.27 11.29 10.91 11.02 2,523,786 -0.22(-1.96%)
Aug 23, 2017 11.53 11.83 11.19 11.24 4,327,415 -0.35(-3.02%)
Aug 22, 2017 11.53 11.67 11.51 11.59 1,521,768 +0.03(+0.26%)
Aug 21, 2017 11.74 11.81 11.48 11.56 891,935 -0.23(-1.95%)
Aug 18, 2017 11.36 11.85 11.34 11.79 2,071,747 +0.37(+3.24%)
Aug 17, 2017 11.84 11.90 11.39 11.42 2,443,787 -0.57(-4.75%)
Aug 16, 2017 11.90 12.10 11.89 11.99 2,143,130 +0.13(+1.10%)
Aug 15, 2017 12.14 12.16 11.81 11.86 2,079,947 -0.33(-2.71%)
Aug 14, 2017 12.23 12.34 12.10 12.19 3,292,022 -0.05(-0.41%)
Aug 11, 2017 11.67 12.34 11.55 12.24 2,714,821 +0.51(+4.35%)
Aug 10, 2017 11.37 11.84 11.36 11.73 4,068,113 +0.33(+2.89%)
Aug 09, 2017 11.75 12.11 11.19 11.40 6,781,026 -0.46(-3.88%)
Aug 08, 2017 12.71 12.85 11.80 11.86 12,108,387 -3.11(-20.77%)
Aug 07, 2017 14.82 15.06 14.73 14.97 2,159,864 +0.09(+0.60%)
Aug 04, 2017 15.00 15.00 14.83 14.88 1,309,598 -0.08(-0.53%)
Aug 03, 2017 14.93 15.16 14.90 14.96 1,508,181 +0.02(+0.13%)
Aug 02, 2017 15.11 15.18 14.91 14.94 1,029,522 -0.16(-1.06%)
Aug 01, 2017 15.03 15.14 14.93 15.10 1,567,548 +0.10(+0.67%)
Jul 31, 2017 15.06 15.22 14.97 15.00 2,198,922 -0.02(-0.13%)
Jul 28, 2017 14.76 15.05 14.71 15.02 1,784,324 +0.21(+1.42%)
Jul 27, 2017 15.11 15.14 14.65 14.81 3,778,237 -0.57(-3.71%)
Jul 26, 2017 15.46 15.65 15.35 15.38 1,458,664 -0.08(-0.52%)
Jul 25, 2017 15.30 15.51 15.30 15.46 1,362,936 +0.20(+1.31%)
Jul 24, 2017 15.35 15.39 15.22 15.26 983,630 -0.09(-0.59%)
Jul 21, 2017 15.39 15.48 15.26 15.35 1,239,045 -0.02(-0.13%)
Jul 20, 2017 15.18 15.37 15.08 15.37 1,647,842 +0.21(+1.39%)
Jul 19, 2017 15.31 15.38 15.03 15.16 1,534,795 -0.14(-0.92%)
Jul 18, 2017 15.49 15.57 15.23 15.30 2,546,498 -0.20(-1.29%)
Jul 17, 2017 15.33 15.53 15.32 15.50 1,566,313 +0.15(+0.98%)
Jul 14, 2017 15.00 15.43 14.95 15.35 2,547,782 +0.32(+2.13%)
Jul 13, 2017 15.08 15.15 14.80 15.03 3,329,075 -0.07(-0.46%)
Jul 12, 2017 15.58 15.87 15.06 15.10 4,280,184 -0.88(-5.51%)
Jul 11, 2017 16.15 16.15 15.95 15.98 1,560,198 -0.14(-0.87%)
Jul 10, 2017 16.19 16.21 15.93 16.12 1,714,245 -0.07(-0.43%)
Jul 07, 2017 16.41 16.57 16.16 16.19 1,813,809 -0.16(-0.98%)
Jul 06, 2017 16.50 16.66 16.28 16.35 1,993,132 -0.19(-1.15%)
Jul 05, 2017 17.15 17.16 16.54 16.54 1,726,676 -0.60(-3.50%)
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.