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 (%)
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%)
Jul 03, 2017 17.10 17.33 17.01 17.14 1,103,599 +0.14(+0.82%)
Jun 30, 2017 17.20 17.37 17.00 17.00 1,093,334 -0.18(-1.05%)
Jun 29, 2017 17.42 17.59 17.04 17.18 2,038,882 -0.28(-1.60%)
Jun 28, 2017 17.59 17.71 17.44 17.46 1,288,627 -0.03(-0.17%)
Jun 27, 2017 17.66 17.70 17.43 17.49 1,217,682 -0.17(-0.96%)
Jun 26, 2017 17.83 17.93 17.64 17.66 1,026,285 -0.05(-0.28%)
Jun 23, 2017 17.67 17.79 17.57 17.71 2,174,394 +0.08(+0.45%)
Jun 22, 2017 18.04 18.21 17.61 17.63 1,704,888 -0.49(-2.70%)
Jun 21, 2017 17.97 18.19 17.94 18.12 1,917,161 +0.11(+0.61%)
Jun 20, 2017 18.00 18.08 17.87 18.01 959,147 +0.09(+0.50%)
Jun 19, 2017 17.98 18.08 17.82 17.92 1,469,356 -0.09(-0.50%)
Jun 16, 2017 18.07 18.12 17.55 18.01 3,709,992 -0.20(-1.10%)
Jun 15, 2017 18.37 18.45 18.05 18.21 2,544,918 -0.20(-1.09%)
Jun 14, 2017 18.48 18.70 18.30 18.41 906,310 -0.03(-0.16%)
Jun 13, 2017 18.23 18.54 18.10 18.44 1,334,452 +0.24(+1.32%)
Jun 12, 2017 17.86 18.62 17.86 18.20 1,379,392 +0.33(+1.85%)
Jun 09, 2017 17.82 17.96 17.67 17.87 1,179,912 +0.02(+0.11%)
Jun 08, 2017 18.20 18.20 17.85 17.85 962,678 -0.36(-1.98%)
Jun 07, 2017 18.02 18.26 17.90 18.21 999,111 +0.21(+1.17%)
Jun 06, 2017 18.14 18.33 17.96 18.00 1,238,268 -0.22(-1.21%)
Jun 05, 2017 18.28 18.32 18.16 18.22 772,429 -0.11(-0.60%)
Jun 02, 2017 18.55 18.70 18.27 18.33 863,585 -0.19(-1.03%)
Jun 01, 2017 18.34 18.52 18.20 18.52 1,072,249 +0.28(+1.54%)
May 31, 2017 18.32 18.45 18.12 18.24 1,836,480 -0.04(-0.22%)
May 30, 2017 18.40 18.43 18.27 18.28 1,034,965 -0.17(-0.92%)
May 26, 2017 18.50 18.55 18.34 18.45 813,659 +0.01(+0.05%)
May 25, 2017 18.31 18.47 18.20 18.44 796,060 +0.16(+0.88%)
May 24, 2017 18.27 18.42 18.20 18.28 1,097,629 -0.03(-0.16%)
May 23, 2017 18.29 18.42 18.21 18.31 1,066,130 +0.04(+0.22%)
May 22, 2017 18.11 18.39 18.11 18.27 811,119 +0.13(+0.72%)
May 19, 2017 18.07 18.22 18.03 18.14 1,176,628 +0.04(+0.22%)
May 18, 2017 18.22 18.32 18.05 18.10 1,740,845 -0.19(-1.04%)
May 17, 2017 18.34 18.49 18.23 18.29 1,976,097 -0.05(-0.27%)
May 16, 2017 18.52 18.55 18.25 18.34 1,403,108 -0.14(-0.76%)
May 15, 2017 18.83 18.90 18.42 18.48 1,294,589 -0.43(-2.27%)
May 12, 2017 19.25 19.29 18.87 18.91 1,245,633 -0.35(-1.82%)
May 11, 2017 19.27 19.60 19.06 19.26 1,668,506 -0.10(-0.52%)
May 10, 2017 19.41 19.67 19.15 19.36 2,982,616 -0.20(-1.02%)
May 09, 2017 19.12 19.98 18.76 19.56 3,959,088 +0.46(+2.41%)
May 08, 2017 19.24 19.37 18.91 19.10 2,564,530 -0.13(-0.68%)
May 05, 2017 19.49 19.50 19.21 19.23 1,286,417 -0.18(-0.93%)
May 04, 2017 19.34 19.49 19.25 19.41 1,158,374 +0.09(+0.47%)
May 03, 2017 19.37 19.46 19.20 19.32 1,675,932 -0.09(-0.46%)
May 02, 2017 19.70 19.74 19.36 19.41 1,947,214 -0.23(-1.17%)
May 01, 2017 19.79 19.88 19.59 19.64 872,240 -0.10(-0.51%)
Apr 28, 2017 19.63 19.80 19.55 19.74 1,113,199 +0.10(+0.51%)
Apr 27, 2017 19.80 19.89 19.62 19.64 731,664 -0.14(-0.71%)
Apr 26, 2017 19.89 19.98 19.67 19.78 1,020,070 -0.19(-0.95%)
Apr 25, 2017 19.92 19.98 19.76 19.97 909,572 +0.15(+0.76%)
Apr 24, 2017 20.00 20.03 19.80 19.82 791,482 +0.08(+0.41%)
Apr 21, 2017 19.94 20.05 19.74 19.74 1,076,509 -0.21(-1.05%)
Apr 20, 2017 19.68 20.05 19.65 19.95 1,098,290 +0.33(+1.68%)
Apr 19, 2017 19.56 19.67 19.47 19.62 1,290,561 +0.14(+0.72%)
Apr 18, 2017 19.48 19.59 19.30 19.48 1,112,419 -0.01(-0.05%)
Apr 17, 2017 19.54 19.66 19.39 19.49 1,280,496 -0.03(-0.15%)
Apr 13, 2017 19.77 19.84 19.52 19.52 753,534 -0.22(-1.11%)
Apr 12, 2017 20.05 20.10 19.70 19.74 1,000,710 -0.31(-1.55%)
Apr 11, 2017 19.73 20.09 19.73 20.05 1,439,674 +0.28(+1.42%)
Apr 10, 2017 19.58 19.85 19.48 19.77 1,132,674 +0.22(+1.13%)
Apr 07, 2017 19.39 19.69 19.29 19.55 1,411,271 +0.15(+0.77%)
Apr 06, 2017 19.33 19.56 19.12 19.40 1,424,363 +0.01(+0.05%)
Apr 05, 2017 19.50 19.63 19.32 19.39 1,430,636 -0.08(-0.41%)
Apr 04, 2017 19.62 19.64 19.40 19.47 1,256,682 -0.15(-0.76%)
Apr 03, 2017 19.62 19.88 19.48 19.62 1,428,081 -0.04(-0.20%)
Mar 31, 2017 19.57 19.76 19.35 19.66 1,939,921 +0.09(+0.46%)
Mar 30, 2017 19.20 19.73 19.17 19.57 2,405,525 +0.39(+2.03%)
Mar 29, 2017 18.94 19.21 18.87 19.18 1,054,724 +0.19(+1.00%)
Mar 28, 2017 18.90 19.01 18.78 18.99 1,421,711 +0.01(+0.05%)
Mar 27, 2017 19.05 19.26 18.90 18.98 1,245,401 -0.07(-0.37%)
Mar 24, 2017 19.15 19.24 18.96 19.05 1,233,537 -0.05(-0.26%)
Mar 23, 2017 19.14 19.33 19.04 19.10 1,213,320 +0.01(+0.05%)
Mar 22, 2017 19.25 19.26 18.94 19.09 1,483,336 -0.16(-0.83%)
Mar 21, 2017 19.42 19.47 19.07 19.25 1,998,599 -0.15(-0.77%)
Mar 20, 2017 19.30 19.47 19.15 19.40 1,156,750 +0.09(+0.47%)
Mar 17, 2017 19.19 19.36 18.81 19.31 4,571,179 +0.56(+2.99%)
Mar 16, 2017 18.72 18.84 18.51 18.75 1,449,862 -0.09(-0.48%)
Mar 15, 2017 18.32 19.02 18.32 18.84 2,453,527 +0.54(+2.95%)
Mar 14, 2017 18.34 18.73 18.10 18.30 2,276,102 -0.06(-0.33%)
Mar 13, 2017 18.46 18.53 18.16 18.36 1,403,451 -0.18(-0.97%)
Mar 10, 2017 18.50 18.70 18.40 18.54 1,885,046 +0.10(+0.54%)
Mar 09, 2017 18.21 18.47 18.16 18.44 1,618,048 +0.29(+1.60%)
Mar 08, 2017 17.86 18.20 17.78 18.15 1,228,317 +0.29(+1.62%)
Mar 07, 2017 18.04 18.12 17.84 17.86 1,304,114 -0.24(-1.33%)
Mar 06, 2017 18.28 18.38 17.86 18.10 1,601,587 -0.33(-1.79%)
Mar 03, 2017 18.29 18.45 18.12 18.43 1,110,317 +0.16(+0.88%)
Mar 02, 2017 18.26 18.38 18.16 18.27 819,714 -0.02(-0.11%)
Mar 01, 2017 18.36 18.47 18.20 18.29 1,208,240 +0.05(+0.27%)
Feb 28, 2017 18.18 18.45 18.01 18.24 2,716,475 +0.40(+2.24%)
Feb 27, 2017 18.42 18.42 17.82 17.84 2,464,417 -0.61(-3.31%)
Feb 24, 2017 18.37 18.46 18.26 18.45 1,330,005 +0.02(+0.11%)
Feb 23, 2017 18.51 18.53 18.28 18.43 1,434,170 +0.04(+0.22%)
Feb 22, 2017 18.27 18.39 18.17 18.39 1,946,509 +0.10(+0.55%)
Feb 21, 2017 18.42 18.52 18.12 18.29 2,476,287 -0.24(-1.30%)
Feb 17, 2017 18.53 18.53 18.53 0 -0.27(-1.44%)
Feb 16, 2017 19.41 19.65 18.61 18.80 5,605,554 -1.65(-8.07%)
Feb 15, 2017 20.43 20.52 20.29 20.45 1,404,135 -0.07(-0.34%)
Feb 14, 2017 20.58 20.66 20.22 20.52 1,180,284 -0.16(-0.77%)
Feb 13, 2017 20.79 20.84 20.48 20.68 1,555,426 -0.02(-0.10%)
Feb 10, 2017 20.66 20.76 20.57 20.70 1,176,782 +0.01(+0.05%)
Feb 09, 2017 19.98 20.82 19.83 20.69 1,649,298 +0.75(+3.76%)
Feb 08, 2017 19.80 19.98 19.71 19.94 931,301 +0.18(+0.91%)
Feb 07, 2017 19.88 20.09 19.68 19.76 899,432 -0.12(-0.60%)
Feb 06, 2017 20.27 20.27 19.78 19.88 803,580 -0.34(-1.68%)
Feb 03, 2017 19.82 20.29 19.76 20.22 1,072,236 +0.48(+2.43%)
Feb 02, 2017 19.77 19.91 19.62 19.74 1,253,299 +0.16(+0.82%)
Feb 01, 2017 19.80 20.05 19.58 19.58 1,500,631 -0.28(-1.41%)
Jan 31, 2017 20.00 20.19 19.71 19.86 2,058,169 -0.11(-0.55%)
Jan 30, 2017 20.02 20.04 19.64 19.97 1,407,010 -0.17(-0.84%)
Jan 27, 2017 20.15 20.31 20.08 20.14 850,466 -0.01(-0.05%)
Jan 26, 2017 19.98 20.17 19.89 20.15 1,451,951 +0.22(+1.10%)
Jan 25, 2017 19.97 20.31 19.91 19.93 1,067,754 -0.01(-0.05%)
Jan 24, 2017 19.93 20.07 19.85 19.94 1,301,044 +0.04(+0.20%)
Jan 23, 2017 19.85 20.16 19.78 19.90 1,829,515 +0.06(+0.30%)
Jan 20, 2017 19.85 20.17 19.74 19.84 2,261,139 -0.09(-0.45%)
Jan 19, 2017 20.34 20.38 19.58 19.93 3,243,586 -1.38(-6.48%)
Jan 18, 2017 20.93 21.34 20.75 21.31 1,552,384 +0.65(+3.15%)
Jan 17, 2017 20.93 20.99 20.53 20.66 934,972 -0.26(-1.24%)
Jan 13, 2017 20.92 20.92 20.92 0 +0.30(+1.45%)
Jan 12, 2017 20.48 20.65 20.34 20.62 1,049,906 +0.04(+0.19%)
Jan 11, 2017 20.66 20.68 20.39 20.58 1,127,680 -0.09(-0.44%)
Jan 10, 2017 21.00 21.15 20.41 20.67 1,746,870 -0.37(-1.76%)
Jan 09, 2017 21.50 21.52 21.03 21.04 1,717,036 -0.54(-2.50%)
Jan 06, 2017 21.59 21.82 21.39 21.58 875,241 -0.09(-0.42%)
Jan 05, 2017 21.84 21.90 21.59 21.67 1,020,026 -0.24(-1.10%)
Jan 04, 2017 21.62 22.31 21.57 21.91 1,554,833 +0.32(+1.48%)
Jan 03, 2017 21.84 21.87 21.31 21.59 1,552,664 -0.19(-0.87%)
Dec 30, 2016 21.78 21.78 21.78 0 +0.07(+0.32%)
Dec 29, 2016 21.52 21.73 21.50 21.71 432,433 +0.23(+1.07%)
Dec 28, 2016 21.53 21.72 21.41 21.48 499,180 -0.09(-0.42%)
Dec 27, 2016 21.50 21.66 21.34 21.57 1,178,099 +0.05(+0.23%)
Dec 23, 2016 21.52 21.52 21.52 0 -0.04(-0.19%)
Dec 22, 2016 21.62 21.89 21.49 21.56 1,366,375 -0.16(-0.74%)
Dec 21, 2016 21.96 21.96 21.51 21.72 1,106,070 -0.28(-1.27%)
Dec 20, 2016 21.85 22.04 21.52 22.00 1,350,623 +0.08(+0.36%)
Dec 19, 2016 22.00 22.14 21.71 21.92 1,088,835 -0.05(-0.23%)
Dec 16, 2016 21.55 22.03 21.41 21.97 2,013,444 +0.48(+2.23%)
Dec 15, 2016 21.19 21.70 21.19 21.49 1,119,134 +0.34(+1.61%)
Dec 14, 2016 21.50 21.73 21.02 21.15 1,577,370 -0.37(-1.72%)
Dec 13, 2016 20.91 21.61 20.91 21.52 2,024,158 +0.67(+3.21%)
Dec 12, 2016 20.85 21.15 20.74 20.85 1,267,489 -0.05(-0.24%)
Dec 09, 2016 20.20 20.93 20.16 20.90 1,254,876 +0.80(+3.98%)
Dec 08, 2016 20.08 20.20 19.91 20.10 1,521,236 -0.08(-0.40%)
Dec 07, 2016 20.20 20.49 20.11 20.18 1,782,399 -0.01(-0.05%)
Dec 06, 2016 20.17 20.21 19.97 20.19 854,567 +0.08(+0.40%)
Dec 05, 2016 19.34 20.14 19.34 20.11 1,410,434 +0.91(+4.74%)
Dec 02, 2016 19.15 19.50 19.08 19.20 1,774,162 +0.05(+0.26%)
Dec 01, 2016 19.75 19.84 19.12 19.15 1,401,656 -0.71(-3.58%)
Nov 30, 2016 20.36 20.47 19.80 19.86 2,156,407 -0.65(-3.17%)
Nov 29, 2016 20.14 20.53 19.98 20.51 1,263,130 +0.49(+2.45%)
Nov 28, 2016 19.94 20.12 19.86 20.02 1,202,842 +0.01(+0.05%)
Nov 25, 2016 19.96 20.11 19.93 20.01 462,519 +0.18(+0.91%)
Nov 23, 2016 19.83 19.83 19.83 0 -0.20(-1.00%)
Nov 22, 2016 20.17 20.24 20.01 20.03 1,657,293 -0.01(-0.05%)
Nov 21, 2016 19.70 20.19 19.61 20.04 1,337,925 +0.26(+1.31%)
Nov 18, 2016 19.70 19.91 19.64 19.78 1,534,896 +0.17(+0.87%)
Nov 17, 2016 19.35 19.65 19.19 19.61 1,508,277 +0.27(+1.40%)
Nov 16, 2016 18.97 19.36 18.93 19.34 1,356,600 +0.53(+2.82%)
Nov 15, 2016 18.94 19.05 18.81 18.81 1,080,271 -0.02(-0.11%)
Nov 14, 2016 18.73 18.88 18.56 18.83 1,442,917 +0.12(+0.64%)
Nov 11, 2016 18.84 18.97 18.53 18.71 2,025,487 -0.14(-0.74%)
Nov 10, 2016 19.78 19.82 18.82 18.85 2,480,340 -0.93(-4.70%)
Nov 09, 2016 19.17 19.79 19.07 19.78 2,297,425 +0.27(+1.38%)
Nov 08, 2016 18.94 19.67 18.94 19.51 2,191,363 +0.63(+3.34%)
Nov 07, 2016 19.04 19.05 18.61 18.88 3,222,896 +0.42(+2.28%)
Nov 04, 2016 18.38 18.75 18.31 18.46 3,181,449 +0.06(+0.33%)
Nov 03, 2016 18.46 18.49 18.30 18.40 2,048,259 -0.03(-0.16%)
Nov 02, 2016 18.34 18.52 18.19 18.43 2,437,276 +0.16(+0.88%)
Nov 01, 2016 18.22 18.46 18.09 18.27 2,442,024 +0.01(+0.05%)
Oct 31, 2016 18.49 18.49 17.80 18.26 4,517,479 -0.23(-1.24%)
Oct 28, 2016 16.70 18.91 16.61 18.49 12,695,739 +1.79(+10.72%)
Oct 27, 2016 16.82 16.82 16.52 16.70 1,094,408 -0.11(-0.65%)
Oct 26, 2016 16.81 16.93 16.70 16.81 1,230,166 -0.02(-0.12%)
Oct 25, 2016 16.74 16.85 16.63 16.83 1,301,035 +0.10(+0.60%)
Oct 24, 2016 16.79 16.84 16.62 16.73 932,891 +0.12(+0.72%)
Oct 21, 2016 16.53 16.64 16.37 16.61 1,391,423 +0.03(+0.18%)
Oct 20, 2016 16.72 16.72 16.45 16.58 1,432,668 -0.15(-0.90%)
Oct 19, 2016 16.75 16.80 16.58 16.73 1,586,799 +0.00(+0.00%)
Oct 18, 2016 16.58 16.77 16.52 16.73 941,221 +0.22(+1.33%)
Oct 17, 2016 16.36 16.56 16.34 16.51 748,027 +0.18(+1.10%)
Oct 14, 2016 16.41 16.47 16.25 16.33 1,219,310 +0.02(+0.12%)
Oct 13, 2016 16.34 16.39 16.27 16.31 925,386 -0.08(-0.49%)
Oct 12, 2016 16.23 16.43 16.20 16.39 883,359 +0.18(+1.11%)
Oct 11, 2016 16.40 16.40 16.15 16.21 928,811 -0.18(-1.10%)
Oct 10, 2016 16.23 16.50 16.20 16.39 762,838 +0.16(+0.99%)
Oct 07, 2016 16.51 16.52 16.10 16.23 1,947,266 -0.28(-1.70%)
Oct 06, 2016 16.36 16.59 16.28 16.51 1,074,795 +0.17(+1.04%)
Oct 05, 2016 16.22 16.45 16.21 16.34 1,349,403 +0.13(+0.80%)
Oct 04, 2016 16.23 16.43 16.20 16.21 959,080 +0.00(+0.00%)
Oct 03, 2016 16.40 16.40 16.15 16.21 1,636,314 -0.19(-1.16%)
Sep 30, 2016 16.42 16.57 16.35 16.40 1,671,326 +0.01(+0.06%)
Sep 29, 2016 16.37 16.54 16.37 16.39 929,008 +0.02(+0.12%)
Sep 28, 2016 16.38 16.47 16.30 16.37 1,355,105 -0.02(-0.12%)
Sep 27, 2016 16.61 16.62 16.35 16.39 1,529,942 -0.14(-0.85%)
Sep 26, 2016 16.47 16.70 16.42 16.53 1,697,408 +0.03(+0.18%)
Sep 23, 2016 16.47 16.54 16.29 16.50 1,362,268 -0.11(-0.66%)
Sep 22, 2016 16.31 16.64 16.24 16.61 1,736,474 +0.42(+2.59%)
Sep 21, 2016 16.00 16.24 15.93 16.19 1,303,481 +0.16(+1.00%)
Sep 20, 2016 16.22 16.27 16.01 16.03 1,273,620 -0.15(-0.93%)
Sep 19, 2016 16.27 16.42 16.16 16.18 1,784,387 -0.10(-0.61%)
Sep 16, 2016 16.51 16.53 16.23 16.28 2,198,779 -0.28(-1.69%)
Sep 15, 2016 15.96 16.64 15.90 16.56 3,385,353 +0.59(+3.69%)
Sep 14, 2016 16.03 16.08 15.69 15.97 2,257,161 +0.02(+0.13%)
Sep 13, 2016 16.00 16.12 15.89 15.95 1,681,641 -0.12(-0.75%)
Sep 12, 2016 15.89 16.14 15.79 16.07 2,238,050 +0.19(+1.20%)
Sep 09, 2016 16.33 16.33 15.81 15.88 3,612,163 -0.57(-3.47%)
Sep 08, 2016 16.72 16.75 16.43 16.45 2,891,231 -0.34(-2.03%)
Sep 07, 2016 17.22 17.25 16.73 16.79 2,500,532 -0.48(-2.78%)
Sep 06, 2016 17.29 17.32 17.13 17.27 1,862,214 +0.02(+0.12%)
Sep 02, 2016 17.02 17.25 17.25 17.25 1,344,000 +0.20(+1.17%)
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.