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 (%)
Jul 31, 2019 1.450 1.520 1.330 1.450 4,366,819 +0.09(+6.62%)
Jul 30, 2019 1.260 1.370 1.205 1.360 1,993,145 +0.09(+7.09%)
Jul 29, 2019 1.320 1.360 1.120 1.270 5,239,641 +0.02(+1.60%)
Jul 26, 2019 1.270 1.320 1.190 1.250 2,587,300 +0.05(+4.17%)
Jul 25, 2019 1.170 1.210 1.130 1.200 1,566,834 +0.04(+3.45%)
Jul 24, 2019 1.190 1.200 1.100 1.160 1,856,619 -0.03(-2.52%)
Jul 23, 2019 1.190 1.252 1.170 1.190 2,481,259 +0.01(+0.85%)
Jul 22, 2019 1.180 1.190 1.090 1.180 2,036,456 +0.01(+0.85%)
Jul 19, 2019 1.060 1.180 1.040 1.170 3,021,300 +0.11(+10.38%)
Jul 18, 2019 1.010 1.080 1.010 1.060 1,208,767 +0.04(+3.92%)
Jul 17, 2019 1.050 1.060 1.010 1.020 1,255,155 -0.03(-2.86%)
Jul 16, 2019 1.020 1.060 1.010 1.050 1,253,245 +0.02(+1.94%)
Jul 15, 2019 1.000 1.060 0.9500 1.030 2,115,147 +0.02(+1.98%)
Jul 12, 2019 1.010 1.020 1.000 1.010 926,000 +0.00(+0.00%)
Jul 11, 2019 1.080 1.080 0.9600 1.010 3,083,774 -0.06(-5.61%)
Jul 10, 2019 1.060 1.070 1.020 1.070 976,667 +0.04(+3.88%)
Jul 09, 2019 1.080 1.080 1.010 1.030 1,225,243 -0.04(-3.74%)
Jul 08, 2019 1.140 1.140 1.040 1.070 1,564,131 -0.03(-2.73%)
Jul 05, 2019 1.100 1.170 1.040 1.100 2,338,000 +0.03(+2.80%)
Jul 03, 2019 0.9881 1.080 0.9715 1.070 2,397,500 +0.10(+10.31%)
Jul 02, 2019 0.9300 0.9999 0.9200 0.9700 2,264,928 +0.04(+4.73%)
Jul 01, 2019 0.9227 0.9500 0.8700 0.9262 2,538,398 +0.00(+0.26%)
Jun 28, 2019 0.9329 0.9488 0.8659 0.9238 4,959,000 -0.00(-0.26%)
Jun 27, 2019 0.9300 0.9496 0.8900 0.9262 2,974,632 -0.02(-2.36%)
Jun 26, 2019 0.9700 1.000 0.9301 0.9486 2,551,969 -0.03(-3.20%)
Jun 25, 2019 1.060 1.070 0.9600 0.9800 3,281,615 -0.05(-4.85%)
Jun 24, 2019 1.080 1.177 1.030 1.030 3,904,802 -0.05(-4.63%)
Jun 21, 2019 1.010 1.180 1.000 1.080 8,308,900 +0.07(+6.93%)
Jun 20, 2019 1.080 1.100 1.010 1.010 2,693,734 -0.06(-5.61%)
Jun 19, 2019 1.050 1.110 1.050 1.070 2,331,418 +0.02(+1.90%)
Jun 18, 2019 1.090 1.100 1.030 1.050 1,823,400 -0.01(-0.94%)
Jun 17, 2019 1.070 1.125 1.030 1.060 2,455,222 +0.00(+0.00%)
Jun 14, 2019 1.090 1.120 1.060 1.060 2,200,500 -0.03(-2.75%)
Jun 13, 2019 1.090 1.130 1.030 1.090 2,063,270 +0.06(+5.83%)
Jun 12, 2019 1.090 1.140 1.030 1.030 2,559,446 -0.07(-6.36%)
Jun 11, 2019 1.140 1.170 1.090 1.100 1,746,827 -0.02(-1.79%)
Jun 10, 2019 1.280 1.280 1.110 1.120 2,384,921 -0.11(-8.94%)
Jun 07, 2019 1.210 1.270 1.190 1.230 2,335,000 +0.01(+0.82%)
Jun 06, 2019 1.230 1.260 1.190 1.220 3,772,378 +0.00(+0.00%)
Jun 05, 2019 1.130 1.270 1.110 1.220 3,197,261 +0.12(+10.91%)
Jun 04, 2019 1.060 1.230 1.040 1.100 2,652,971 +0.04(+3.77%)
Jun 03, 2019 1.110 1.130 1.000 1.060 3,222,167 -0.04(-3.64%)
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 -0.19(-3.18%)
Nov 15, 2018 5.920 6.060 5.761 5.980 1,285,303 +0.02(+0.33%)
Nov 14, 2018 5.970 6.094 5.910 5.960 2,012,341 -0.01(-0.17%)
Nov 13, 2018 6.070 6.239 5.955 5.970 2,030,119 -0.08(-1.32%)
Nov 12, 2018 5.900 6.149 5.841 6.050 3,859,346 +0.10(+1.67%)
Nov 09, 2018 5.761 6.000 5.622 5.950 4,047,704 +0.01(+0.17%)
Nov 08, 2018 5.880 6.109 5.602 5.940 5,517,400 -0.03(-0.50%)
Nov 07, 2018 6.667 6.686 5.592 5.970 12,996,368 -1.69(-22.08%)
Nov 06, 2018 7.433 7.731 7.353 7.662 2,789,343 +0.25(+3.36%)
Nov 05, 2018 7.443 7.542 7.313 7.413 1,971,473 -0.02(-0.27%)
Nov 02, 2018 7.930 7.930 7.428 7.433 2,291,639 -0.54(-6.74%)
Nov 01, 2018 7.970 8.109 7.851 7.970 1,885,607 +0.02(+0.25%)
Oct 31, 2018 8.000 8.032 7.741 7.950 1,176,634 -0.09(-1.11%)
Oct 30, 2018 7.761 8.060 7.711 8.040 1,748,915 +0.27(+3.46%)
Oct 29, 2018 7.612 7.880 7.562 7.771 1,286,009 +0.16(+2.09%)
Oct 26, 2018 7.801 7.831 7.463 7.612 1,092,855 -0.24(-3.04%)
Oct 25, 2018 7.582 7.890 7.512 7.851 1,905,655 +0.26(+3.41%)
Oct 24, 2018 7.791 7.910 7.433 7.592 2,287,370 -0.30(-3.78%)
Oct 23, 2018 7.612 7.930 7.522 7.890 1,676,901 +0.26(+3.39%)
Oct 22, 2018 7.552 7.675 7.527 7.632 913,137 +0.09(+1.19%)
Oct 19, 2018 7.492 7.602 7.463 7.542 719,189 +0.08(+1.07%)
Oct 18, 2018 7.542 7.642 7.403 7.463 808,421 -0.08(-1.06%)
Oct 17, 2018 7.423 7.582 7.303 7.542 1,181,655 +0.05(+0.66%)
Oct 16, 2018 7.323 7.532 7.259 7.492 1,519,616 +0.19(+2.59%)
Oct 15, 2018 7.055 7.363 7.055 7.303 1,531,299 +0.25(+3.53%)
Oct 12, 2018 7.174 7.194 6.905 7.055 1,837,874 -0.08(-1.12%)
Oct 11, 2018 7.363 7.403 7.075 7.134 1,865,252 -0.21(-2.85%)
Oct 10, 2018 7.373 7.512 7.333 7.343 1,391,293 +0.00(+0.00%)
Oct 09, 2018 7.323 7.478 7.274 7.343 1,224,800 +0.02(+0.27%)
Oct 08, 2018 7.244 7.502 7.234 7.323 1,407,356 +0.09(+1.24%)
Oct 05, 2018 7.174 7.264 7.045 7.234 1,447,224 +0.05(+0.69%)
Oct 04, 2018 7.214 7.278 7.164 7.184 1,125,414 -0.03(-0.41%)
Oct 03, 2018 7.224 7.283 7.174 7.214 926,015 +0.02(+0.28%)
Oct 02, 2018 7.124 7.283 7.122 7.194 1,457,857 +0.07(+0.98%)
Oct 01, 2018 7.264 7.318 7.084 7.124 2,570,976 +0.06(+0.85%)
Sep 28, 2018 7.065 7.114 7.025 7.065 1,374,862 +0.01(+0.14%)
Sep 27, 2018 7.283 7.313 7.045 7.055 2,183,181 -0.25(-3.41%)
Sep 26, 2018 7.313 7.363 7.204 7.303 1,582,461 +0.00(+0.00%)
Sep 25, 2018 7.363 7.403 7.269 7.303 1,518,597 -0.06(-0.81%)
Sep 24, 2018 7.562 7.642 7.343 7.363 1,182,300 -0.20(-2.63%)
Sep 21, 2018 7.522 7.602 7.512 7.562 1,606,016 +0.02(+0.26%)
Sep 20, 2018 7.532 7.582 7.473 7.542 892,957 +0.02(+0.26%)
Sep 19, 2018 7.572 7.691 7.497 7.522 961,125 -0.06(-0.79%)
Sep 18, 2018 7.582 7.592 7.473 7.582 887,695 -0.02(-0.26%)
Sep 17, 2018 7.433 7.632 7.433 7.602 1,624,856 +0.14(+1.87%)
Sep 14, 2018 7.403 7.522 7.393 7.463 1,200,190 +0.04(+0.54%)
Sep 13, 2018 7.463 7.473 7.353 7.423 976,464 -0.02(-0.27%)
Sep 12, 2018 7.433 7.482 7.393 7.443 1,454,627 +0.02(+0.27%)
Sep 11, 2018 7.473 7.492 7.303 7.423 993,940 -0.04(-0.53%)
Sep 10, 2018 7.393 7.562 7.353 7.463 1,522,094 +0.11(+1.49%)
Sep 07, 2018 7.353 7.413 7.303 7.353 925,821 +0.00(+0.00%)
Sep 06, 2018 7.403 7.403 7.283 7.353 1,862,173 -0.05(-0.67%)
Sep 05, 2018 7.413 7.562 7.393 7.403 1,378,168 -0.03(-0.40%)
Sep 04, 2018 7.582 7.662 7.413 7.433 2,088,895 -0.15(-1.97%)
Aug 31, 2018 7.582 7.582 7.582 0 +0.09(+1.20%)
Aug 30, 2018 7.512 7.582 7.423 7.492 1,127,376 -0.04(-0.53%)
Aug 29, 2018 7.423 7.597 7.383 7.532 1,410,518 +0.13(+1.75%)
Aug 28, 2018 7.492 7.587 7.397 7.403 2,055,878 -0.10(-1.33%)
Aug 27, 2018 7.622 7.662 7.473 7.502 1,676,810 -0.09(-1.18%)
Aug 24, 2018 7.721 7.771 7.532 7.592 1,530,338 -0.12(-1.55%)
Aug 23, 2018 7.741 7.851 7.662 7.711 1,500,108 -0.04(-0.51%)
Aug 22, 2018 7.801 7.930 7.691 7.751 2,262,300 -0.02(-0.26%)
Aug 21, 2018 8.079 8.079 7.721 7.771 3,259,741 -0.29(-3.58%)
Aug 20, 2018 8.119 8.209 8.040 8.060 1,007,741 -0.10(-1.22%)
Aug 17, 2018 7.861 8.179 7.652 8.159 3,843,987 -0.43(-4.98%)
Aug 16, 2018 8.567 8.794 8.548 8.587 1,020,248 +0.08(+0.93%)
Aug 15, 2018 8.567 8.607 8.479 8.508 670,645 -0.04(-0.46%)
Aug 14, 2018 8.410 8.646 8.410 8.548 969,446 +0.14(+1.64%)
Aug 13, 2018 8.449 8.538 8.370 8.410 938,784 -0.07(-0.81%)
Aug 10, 2018 8.469 8.597 8.410 8.479 1,714,871 +0.07(+0.82%)
Aug 09, 2018 8.400 8.420 8.173 8.410 1,841,535 +0.04(+0.47%)
Aug 08, 2018 7.986 8.400 7.986 8.370 3,816,342 +0.45(+5.72%)
Aug 07, 2018 8.863 9.010 7.907 7.917 9,722,076 -1.41(-15.10%)
Aug 06, 2018 9.552 9.601 9.296 9.325 2,325,936 -0.23(-2.37%)
Aug 03, 2018 9.532 9.808 9.522 9.552 1,132,584 +0.11(+1.15%)
Aug 02, 2018 9.434 9.532 9.207 9.444 1,196,345 +0.03(+0.31%)
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.