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 (%)
Apr 28, 2017 18.56 18.72 18.48 18.66 1,177,439 +0.09(+0.51%)
Apr 27, 2017 18.72 18.81 18.55 18.57 773,886 -0.13(-0.71%)
Apr 26, 2017 18.80 18.89 18.60 18.70 1,078,935 -0.18(-0.95%)
Apr 25, 2017 18.83 18.89 18.68 18.88 962,061 +0.14(+0.76%)
Apr 24, 2017 18.91 18.94 18.72 18.74 837,156 +0.08(+0.41%)
Apr 21, 2017 18.85 18.96 18.66 18.66 1,138,631 -0.20(-1.05%)
Apr 20, 2017 18.61 18.96 18.58 18.86 1,161,669 +0.31(+1.68%)
Apr 19, 2017 18.49 18.60 18.41 18.55 1,365,036 +0.13(+0.72%)
Apr 18, 2017 18.42 18.52 18.25 18.42 1,176,614 -0.01(-0.05%)
Apr 17, 2017 18.47 18.58 18.33 18.43 1,354,390 -0.03(-0.15%)
Apr 13, 2017 18.69 18.76 18.45 18.45 797,018 -0.21(-1.11%)
Apr 12, 2017 18.96 19.00 18.63 18.66 1,058,458 -0.29(-1.55%)
Apr 11, 2017 18.65 18.99 18.65 18.96 1,522,754 +0.26(+1.42%)
Apr 10, 2017 18.51 18.77 18.42 18.69 1,198,037 +0.21(+1.13%)
Apr 07, 2017 18.33 18.62 18.24 18.48 1,492,712 +0.14(+0.77%)
Apr 06, 2017 18.28 18.49 18.08 18.34 1,506,559 +0.01(+0.05%)
Apr 05, 2017 18.44 18.56 18.26 18.33 1,513,194 -0.08(-0.41%)
Apr 04, 2017 18.55 18.57 18.34 18.41 1,329,202 -0.14(-0.76%)
Apr 03, 2017 18.55 18.79 18.42 18.55 1,510,492 -0.04(-0.20%)
Mar 31, 2017 18.50 18.68 18.29 18.59 2,051,869 +0.09(+0.46%)
Mar 30, 2017 18.15 18.65 18.12 18.50 2,544,342 +0.37(+2.03%)
Mar 29, 2017 17.91 18.16 17.84 18.13 1,115,589 +0.18(+1.00%)
Mar 28, 2017 17.87 17.97 17.76 17.95 1,503,754 +0.01(+0.05%)
Mar 27, 2017 18.01 18.21 17.87 17.94 1,317,270 -0.07(-0.37%)
Mar 24, 2017 18.11 18.19 17.93 18.01 1,304,721 -0.05(-0.26%)
Mar 23, 2017 18.10 18.28 18.00 18.06 1,283,337 +0.01(+0.05%)
Mar 22, 2017 18.20 18.21 17.91 18.05 1,568,935 -0.15(-0.83%)
Mar 21, 2017 18.36 18.41 18.03 18.20 2,113,933 -0.14(-0.77%)
Mar 20, 2017 18.25 18.41 18.11 18.34 1,223,503 +0.09(+0.47%)
Mar 17, 2017 18.14 18.30 17.78 18.26 4,834,970 +0.53(+2.99%)
Mar 16, 2017 17.70 17.81 17.50 17.73 1,533,530 +0.00(+0.00%)
Mar 15, 2017 17.24 17.90 17.24 17.73 2,607,570 +0.51(+2.95%)
Mar 14, 2017 17.26 17.62 17.03 17.22 2,419,006 -0.06(-0.33%)
Mar 13, 2017 17.37 17.44 17.09 17.28 1,491,566 -0.17(-0.97%)
Mar 10, 2017 17.41 17.60 17.31 17.44 2,003,397 +0.09(+0.54%)
Mar 09, 2017 17.13 17.38 17.09 17.35 1,719,636 +0.27(+1.60%)
Mar 08, 2017 16.80 17.12 16.73 17.08 1,305,436 +0.27(+1.62%)
Mar 07, 2017 16.97 17.05 16.79 16.80 1,385,992 -0.23(-1.33%)
Mar 06, 2017 17.20 17.29 16.80 17.03 1,702,142 -0.31(-1.79%)
Mar 03, 2017 17.21 17.36 17.05 17.34 1,180,027 +0.15(+0.88%)
Mar 02, 2017 17.18 17.29 17.09 17.19 871,179 -0.02(-0.11%)
Mar 01, 2017 17.28 17.38 17.12 17.21 1,284,098 +0.05(+0.27%)
Feb 28, 2017 17.11 17.36 16.95 17.16 2,887,027 +0.38(+2.24%)
Feb 27, 2017 17.33 17.33 16.77 16.79 2,619,144 -0.57(-3.31%)
Feb 24, 2017 17.28 17.37 17.18 17.36 1,413,508 +0.02(+0.11%)
Feb 23, 2017 17.42 17.44 17.20 17.34 1,524,213 +0.04(+0.22%)
Feb 22, 2017 17.19 17.30 17.10 17.30 2,068,719 +0.09(+0.55%)
Feb 21, 2017 17.33 17.43 17.05 17.21 2,631,759 -0.23(-1.30%)
Feb 17, 2017 17.44 17.44 17.44 0 -0.25(-1.44%)
Feb 16, 2017 18.26 18.49 17.51 17.69 5,957,496 -1.55(-8.07%)
Feb 15, 2017 19.22 19.31 19.09 19.24 1,492,293 -0.07(-0.34%)
Feb 14, 2017 19.36 19.44 19.03 19.31 1,254,387 -0.15(-0.77%)
Feb 13, 2017 19.56 19.61 19.27 19.46 1,653,082 -0.02(-0.10%)
Feb 10, 2017 19.44 19.53 19.35 19.48 1,250,665 +0.01(+0.05%)
Feb 09, 2017 18.80 19.59 18.66 19.47 1,752,848 +0.71(+3.76%)
Feb 08, 2017 18.63 18.80 18.55 18.76 989,772 +0.17(+0.91%)
Feb 07, 2017 18.71 18.90 18.52 18.59 955,902 -0.11(-0.60%)
Feb 06, 2017 19.07 19.07 18.61 18.71 854,032 -0.32(-1.68%)
Feb 03, 2017 18.65 19.09 18.59 19.03 1,139,555 +0.45(+2.43%)
Feb 02, 2017 18.60 18.73 18.46 18.57 1,331,986 +0.15(+0.82%)
Feb 01, 2017 18.63 18.87 18.42 18.42 1,594,847 -0.26(-1.41%)
Jan 31, 2017 18.82 19.00 18.55 18.69 2,187,390 -0.10(-0.55%)
Jan 30, 2017 18.84 18.85 18.48 18.79 1,495,348 -0.16(-0.84%)
Jan 27, 2017 18.96 19.11 18.89 18.95 903,862 -0.01(-0.05%)
Jan 26, 2017 18.80 18.98 18.71 18.96 1,543,111 +0.21(+1.10%)
Jan 25, 2017 18.79 19.11 18.74 18.75 1,134,792 -0.01(-0.05%)
Jan 24, 2017 18.75 18.88 18.68 18.76 1,382,729 +0.04(+0.20%)
Jan 23, 2017 18.68 18.97 18.61 18.72 1,944,380 +0.06(+0.30%)
Jan 20, 2017 18.68 18.98 18.57 18.67 2,403,103 -0.08(-0.45%)
Jan 19, 2017 19.14 19.18 18.42 18.75 3,447,233 -1.30(-6.48%)
Jan 18, 2017 19.69 20.08 19.52 20.05 1,649,849 +0.61(+3.15%)
Jan 17, 2017 19.69 19.75 19.32 19.44 993,673 -0.24(-1.24%)
Jan 13, 2017 19.68 19.68 19.68 0 +0.28(+1.45%)
Jan 12, 2017 19.27 19.43 19.14 19.40 1,115,823 +0.04(+0.19%)
Jan 11, 2017 19.44 19.46 19.19 19.36 1,198,480 -0.08(-0.44%)
Jan 10, 2017 19.76 19.90 19.20 19.45 1,856,546 -0.35(-1.76%)
Jan 09, 2017 20.23 20.25 19.79 19.80 1,824,839 -0.51(-2.50%)
Jan 06, 2017 20.31 20.53 20.13 20.31 930,192 -0.08(-0.42%)
Jan 05, 2017 20.55 20.61 20.31 20.39 1,084,067 -0.23(-1.10%)
Jan 04, 2017 20.34 20.99 20.30 20.62 1,652,452 +0.30(+1.48%)
Jan 03, 2017 20.55 20.58 20.05 20.31 1,650,147 -0.18(-0.87%)
Dec 30, 2016 20.49 20.49 20.49 0 +0.07(+0.32%)
Dec 29, 2016 20.25 20.45 20.23 20.43 459,583 +0.22(+1.07%)
Dec 28, 2016 20.26 20.44 20.15 20.21 530,520 -0.08(-0.42%)
Dec 27, 2016 20.23 20.38 20.08 20.30 1,252,065 +0.05(+0.23%)
Dec 23, 2016 20.25 20.25 20.25 0 -0.04(-0.19%)
Dec 22, 2016 20.34 20.60 20.22 20.29 1,452,162 -0.15(-0.74%)
Dec 21, 2016 20.66 20.66 20.24 20.44 1,175,514 -0.26(-1.27%)
Dec 20, 2016 20.56 20.74 20.25 20.70 1,435,421 +0.08(+0.36%)
Dec 19, 2016 20.70 20.83 20.43 20.63 1,157,197 -0.05(-0.23%)
Dec 16, 2016 20.28 20.73 20.15 20.67 2,139,857 +0.45(+2.23%)
Dec 15, 2016 19.94 20.42 19.94 20.22 1,189,398 +0.32(+1.61%)
Dec 14, 2016 20.23 20.45 19.78 19.90 1,676,404 -0.35(-1.72%)
Dec 13, 2016 19.67 20.33 19.67 20.25 2,151,244 +0.63(+3.21%)
Dec 12, 2016 19.62 19.90 19.51 19.62 1,347,067 -0.05(-0.24%)
Dec 09, 2016 19.01 19.69 18.97 19.67 1,333,662 +0.75(+3.98%)
Dec 08, 2016 18.89 19.01 18.73 18.91 1,616,746 -0.08(-0.40%)
Dec 07, 2016 19.01 19.28 18.92 18.99 1,894,306 -0.01(-0.05%)
Dec 06, 2016 18.98 19.02 18.79 19.00 908,220 +0.08(+0.40%)
Dec 05, 2016 18.20 18.95 18.20 18.92 1,498,987 +0.86(+4.74%)
Dec 02, 2016 18.02 18.35 17.95 18.07 1,885,552 +0.05(+0.26%)
Dec 01, 2016 18.58 18.67 17.99 18.02 1,489,658 -0.67(-3.58%)
Nov 30, 2016 19.16 19.26 18.63 18.69 2,291,796 -0.61(-3.17%)
Nov 29, 2016 18.95 19.32 18.80 19.30 1,342,435 +0.46(+2.45%)
Nov 28, 2016 18.76 18.93 18.69 18.84 1,278,361 +0.01(+0.05%)
Nov 25, 2016 18.78 18.92 18.76 18.83 491,558 +0.17(+0.91%)
Nov 23, 2016 18.66 18.66 18.66 0 -0.19(-1.00%)
Nov 22, 2016 18.98 19.04 18.83 18.85 1,761,345 -0.01(-0.05%)
Nov 21, 2016 18.54 19.00 18.45 18.86 1,421,926 +0.24(+1.31%)
Nov 18, 2016 18.54 18.73 18.48 18.61 1,631,263 +0.16(+0.87%)
Nov 17, 2016 18.21 18.49 18.06 18.45 1,602,973 +0.34(+1.87%)
Nov 16, 2016 17.77 18.13 17.73 18.11 1,448,514 +0.50(+2.82%)
Nov 15, 2016 17.74 17.84 17.62 17.62 1,153,463 -0.02(-0.11%)
Nov 14, 2016 17.54 17.68 17.38 17.64 1,540,679 +0.11(+0.64%)
Nov 11, 2016 17.64 17.77 17.35 17.52 2,162,720 -0.13(-0.74%)
Nov 10, 2016 18.52 18.56 17.63 17.65 2,648,391 -0.87(-4.70%)
Nov 09, 2016 17.95 18.53 17.86 18.52 2,453,083 +0.25(+1.38%)
Nov 08, 2016 17.74 18.42 17.74 18.27 2,339,835 +0.59(+3.34%)
Nov 07, 2016 17.83 17.84 17.43 17.68 3,441,258 +0.39(+2.28%)
Nov 04, 2016 17.21 17.56 17.15 17.29 3,397,002 +0.06(+0.33%)
Nov 03, 2016 17.29 17.32 17.14 17.23 2,187,035 -0.03(-0.16%)
Nov 02, 2016 17.18 17.34 17.04 17.26 2,602,409 +0.15(+0.88%)
Nov 01, 2016 17.06 17.29 16.94 17.11 2,607,479 +0.01(+0.05%)
Oct 31, 2016 17.32 17.32 16.68 17.10 4,823,553 -0.22(-1.24%)
Oct 28, 2016 15.64 17.71 15.56 17.32 13,555,917 +1.68(+10.72%)
Oct 27, 2016 15.75 15.75 15.47 15.64 1,168,557 -0.10(-0.65%)
Oct 26, 2016 15.74 15.86 15.64 15.74 1,313,513 -0.02(-0.12%)
Oct 25, 2016 15.68 15.78 15.57 15.76 1,389,184 +0.09(+0.60%)
Oct 24, 2016 15.72 15.77 15.57 15.67 996,097 +0.11(+0.72%)
Oct 21, 2016 15.48 15.58 15.33 15.56 1,485,696 +0.03(+0.18%)
Oct 20, 2016 15.66 15.66 15.41 15.53 1,529,736 -0.14(-0.90%)
Oct 19, 2016 15.69 15.73 15.53 15.67 1,694,309 +0.00(+0.00%)
Oct 18, 2016 15.53 15.71 15.47 15.67 1,004,991 +0.21(+1.33%)
Oct 17, 2016 15.32 15.51 15.30 15.46 798,708 +0.17(+1.10%)
Oct 14, 2016 15.37 15.42 15.22 15.29 1,301,922 +0.02(+0.12%)
Oct 13, 2016 15.30 15.35 15.24 15.28 988,084 -0.07(-0.49%)
Oct 12, 2016 15.20 15.39 15.17 15.35 943,209 +0.17(+1.11%)
Oct 11, 2016 15.36 15.36 15.13 15.18 991,741 -0.17(-1.10%)
Oct 10, 2016 15.20 15.45 15.17 15.35 814,522 +0.15(+0.99%)
Oct 07, 2016 15.46 15.47 15.08 15.20 2,079,199 -0.26(-1.70%)
Oct 06, 2016 15.32 15.54 15.25 15.46 1,147,615 +0.16(+1.04%)
Oct 05, 2016 15.19 15.41 15.18 15.30 1,440,829 +0.12(+0.80%)
Oct 04, 2016 15.20 15.38 15.17 15.18 1,024,060 +0.00(+0.00%)
Oct 03, 2016 15.36 15.36 15.13 15.18 1,747,179 -0.18(-1.16%)
Sep 30, 2016 15.38 15.52 15.31 15.36 1,784,563 +0.01(+0.06%)
Sep 29, 2016 15.33 15.49 15.33 15.35 991,951 +0.02(+0.12%)
Sep 28, 2016 15.34 15.42 15.27 15.33 1,446,917 -0.02(-0.12%)
Sep 27, 2016 15.56 15.57 15.31 15.35 1,633,600 -0.13(-0.85%)
Sep 26, 2016 15.42 15.64 15.38 15.48 1,812,413 +0.03(+0.18%)
Sep 23, 2016 15.42 15.49 15.26 15.45 1,454,566 -0.10(-0.66%)
Sep 22, 2016 15.28 15.58 15.21 15.56 1,854,125 +0.39(+2.59%)
Sep 21, 2016 14.98 15.21 14.92 15.16 1,391,796 +0.15(+1.00%)
Sep 20, 2016 15.19 15.24 14.99 15.01 1,359,912 -0.14(-0.93%)
Sep 19, 2016 15.24 15.38 15.13 15.15 1,905,285 -0.09(-0.61%)
Sep 16, 2016 15.46 15.48 15.20 15.25 2,347,753 -0.26(-1.69%)
Sep 15, 2016 14.95 15.58 14.89 15.51 3,614,722 +0.55(+3.69%)
Sep 14, 2016 15.01 15.06 14.69 14.96 2,410,091 +0.02(+0.13%)
Sep 13, 2016 14.98 15.10 14.88 14.94 1,795,577 -0.11(-0.75%)
Sep 12, 2016 14.88 15.11 14.79 15.05 2,389,685 +0.18(+1.20%)
Sep 09, 2016 15.29 15.29 14.81 14.87 3,856,899 -0.53(-3.47%)
Sep 08, 2016 15.66 15.69 15.39 15.41 3,087,121 -0.32(-2.02%)
Sep 07, 2016 16.13 16.16 15.67 15.72 2,669,951 -0.45(-2.78%)
Sep 06, 2016 16.19 16.22 16.04 16.17 1,988,385 +0.02(+0.12%)
Sep 02, 2016 15.94 16.16 16.16 16.16 1,435,060 +0.19(+1.17%)
Sep 01, 2016 16.03 16.11 15.88 15.97 1,683,991 -0.15(-0.93%)
Aug 31, 2016 16.01 16.16 15.95 16.12 1,768,299 +0.10(+0.64%)
Aug 30, 2016 15.82 16.01 15.74 16.01 1,600,063 +0.25(+1.60%)
Aug 29, 2016 15.61 15.87 15.60 15.76 1,215,688 +0.11(+0.72%)
Aug 26, 2016 15.80 15.81 15.50 15.65 2,551,526 -0.10(-0.65%)
Aug 25, 2016 15.91 15.95 15.73 15.75 3,340,773 -0.18(-1.12%)
Aug 24, 2016 16.21 16.21 15.85 15.93 2,350,329 -0.27(-1.68%)
Aug 23, 2016 15.86 16.22 15.78 16.20 2,633,426 +0.35(+2.19%)
Aug 22, 2016 15.72 15.88 15.65 15.86 1,344,748 +0.13(+0.83%)
Aug 19, 2016 15.86 15.88 15.64 15.72 1,633,552 -0.11(-0.71%)
Aug 18, 2016 15.95 16.05 15.82 15.84 1,577,792 -0.07(-0.41%)
Aug 17, 2016 15.94 16.02 15.75 15.90 2,549,149 -0.04(-0.23%)
Aug 16, 2016 16.03 16.20 15.92 15.94 2,390,259 -0.20(-1.21%)
Aug 15, 2016 16.28 16.43 16.08 16.14 2,010,450 -0.14(-0.86%)
Aug 12, 2016 16.35 16.60 16.25 16.28 2,685,130 -0.06(-0.34%)
Aug 11, 2016 16.41 16.54 16.22 16.33 3,028,071 -0.03(-0.17%)
Aug 10, 2016 16.88 16.88 16.35 16.36 2,617,810 -0.51(-3.04%)
Aug 09, 2016 16.78 17.15 16.42 16.87 3,072,639 -0.05(-0.28%)
Aug 08, 2016 16.90 17.12 16.01 16.92 5,857,056 -0.61(-3.51%)
Aug 05, 2016 17.16 17.74 17.14 17.53 2,834,475 +0.40(+2.34%)
Aug 04, 2016 17.29 17.42 17.00 17.13 1,388,956 -0.10(-0.59%)
Aug 03, 2016 17.29 17.40 17.15 17.23 1,672,463 -0.08(-0.48%)
Aug 02, 2016 17.60 17.61 17.11 17.32 1,623,179 -0.28(-1.59%)
Aug 01, 2016 17.17 17.60 17.12 17.60 1,600,206 +0.40(+2.33%)
Jul 29, 2016 16.82 17.27 16.82 17.20 1,797,049 +0.34(+1.99%)
Jul 28, 2016 16.73 16.94 16.65 16.86 768,055 +0.13(+0.78%)
Jul 27, 2016 16.88 16.95 16.62 16.73 1,150,969 -0.12(-0.72%)
Jul 26, 2016 17.30 17.37 16.83 16.85 1,062,589 -0.44(-2.53%)
Jul 25, 2016 17.23 17.67 17.17 17.29 1,326,719 +0.01(+0.05%)
Jul 22, 2016 17.04 17.36 17.00 17.28 990,421 +0.26(+1.53%)
Jul 21, 2016 16.84 17.10 16.82 17.02 1,355,788 +0.13(+0.77%)
Jul 20, 2016 17.11 17.19 16.79 16.89 1,872,752 -0.26(-1.52%)
Jul 19, 2016 17.25 17.31 17.04 17.15 1,104,128 -0.07(-0.43%)
Jul 18, 2016 17.36 17.40 17.12 17.23 1,008,855 -0.09(-0.54%)
Jul 15, 2016 17.36 17.45 17.23 17.32 882,236 +0.01(+0.05%)
Jul 14, 2016 17.66 17.73 17.29 17.31 1,314,449 -0.34(-1.95%)
Jul 13, 2016 17.57 17.75 17.50 17.65 1,017,421 +0.07(+0.42%)
Jul 12, 2016 17.57 17.75 17.41 17.58 1,193,446 +0.01(+0.05%)
Jul 11, 2016 18.30 18.32 17.49 17.57 1,714,811 -0.32(-1.77%)
Jul 08, 2016 17.64 18.00 17.64 17.89 2,457,925 +0.24(+1.37%)
Jul 07, 2016 17.75 18.02 17.71 17.64 1,970,447 +0.14(+0.80%)
Jul 06, 2016 17.09 17.63 17.02 17.50 2,687,298 +0.48(+2.85%)
Jul 05, 2016 16.83 17.05 16.62 17.02 1,549,497 +0.15(+0.88%)
Jul 01, 2016 16.88 16.87 16.87 16.87 1,729,482 +0.02(+0.11%)
Jun 30, 2016 16.32 17.09 16.07 16.85 3,370,635 +0.54(+3.31%)
Jun 29, 2016 16.24 16.39 16.08 16.31 1,518,476 +0.20(+1.27%)
Jun 28, 2016 16.07 16.32 15.97 16.11 1,731,191 +0.04(+0.23%)
Jun 27, 2016 16.23 16.33 16.01 16.07 3,163,628 -0.19(-1.15%)
Jun 24, 2016 15.69 16.36 16.38 16.26 1,977,888 -0.12(-0.74%)
Jun 23, 2016 16.39 16.52 16.22 16.38 1,460,306 +0.10(+0.63%)
Jun 22, 2016 16.69 16.73 16.18 16.28 1,654,962 -0.38(-2.29%)
Jun 21, 2016 16.57 16.69 16.41 16.66 1,145,664 +0.13(+0.79%)
Jun 20, 2016 16.51 16.77 16.47 16.53 1,477,014 +0.15(+0.91%)
Jun 17, 2016 16.37 16.46 16.07 16.38 1,924,927 -0.07(-0.40%)
Jun 16, 2016 16.25 16.47 16.24 16.44 1,754,357 +0.20(+1.20%)
Jun 15, 2016 16.25 16.34 16.08 16.25 2,285,622 +0.07(+0.40%)
Jun 14, 2016 16.09 16.29 15.99 16.18 2,489,149 +0.09(+0.58%)
Jun 13, 2016 16.55 16.55 16.08 16.09 2,683,302 -0.48(-2.87%)
Jun 10, 2016 16.77 17.01 16.53 16.56 2,252,096 -0.46(-2.68%)
Jun 09, 2016 17.09 17.19 17.00 17.02 1,379,868 -0.08(-0.49%)
Jun 08, 2016 17.09 17.25 17.03 17.10 1,322,666 +0.02(+0.11%)
Jun 07, 2016 17.06 17.18 17.00 17.09 1,692,389 +0.07(+0.44%)
Jun 06, 2016 17.34 17.47 16.99 17.01 2,060,040 -0.37(-2.14%)
Jun 03, 2016 17.64 17.67 17.30 17.38 1,211,510 -0.21(-1.22%)
Jun 02, 2016 17.33 17.61 17.25 17.60 1,534,356 +0.28(+1.61%)
Jun 01, 2016 17.06 17.35 16.99 17.32 1,224,802 +0.29(+1.70%)
May 31, 2016 17.32 17.36 16.92 17.03 1,286,539 -0.22(-1.30%)
May 27, 2016 17.09 17.25 17.25 17.25 1,061,390 +0.24(+1.42%)
May 26, 2016 17.04 17.29 16.98 17.01 1,424,522 +0.03(+0.16%)
May 25, 2016 17.16 17.19 16.95 16.98 1,606,847 -0.21(-1.25%)
May 24, 2016 17.13 17.28 17.06 17.20 1,412,620 +0.12(+0.71%)
May 23, 2016 16.86 17.43 16.86 17.08 2,044,543 +0.29(+1.72%)
May 20, 2016 16.71 16.91 16.64 16.79 1,361,679 +0.10(+0.61%)
May 19, 2016 16.49 16.70 16.44 16.69 1,205,920 +0.17(+1.02%)
May 18, 2016 16.63 16.63 16.09 16.52 1,929,538 -0.17(-1.00%)
May 17, 2016 17.09 17.20 16.61 16.68 1,655,901 -0.45(-2.65%)
May 16, 2016 17.30 17.31 17.10 17.14 1,390,810 -0.08(-0.48%)
May 13, 2016 17.29 17.45 17.10 17.22 1,775,478 -0.06(-0.37%)
May 12, 2016 16.87 17.46 16.79 17.29 2,127,542 +0.43(+2.53%)
May 11, 2016 16.93 16.95 16.45 16.86 3,168,001 +0.03(+0.17%)
May 10, 2016 16.97 17.55 16.61 16.83 5,727,523 -0.05(-0.27%)
May 09, 2016 16.80 17.02 16.74 16.88 3,263,853 +0.13(+0.77%)
May 06, 2016 16.82 16.86 16.48 16.75 2,268,454 -0.01(-0.06%)
May 05, 2016 16.37 16.87 16.30 16.76 2,130,107 +0.48(+2.96%)
May 04, 2016 16.27 16.46 16.20 16.28 1,786,799 -0.11(-0.68%)
May 03, 2016 16.17 16.49 16.04 16.39 1,493,987 +0.19(+1.14%)
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.