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 29, 2016 16.01 16.13 15.90 15.97 956,307 -0.06(-0.35%)
Apr 28, 2016 15.89 16.13 15.79 16.03 1,339,718 +0.10(+0.64%)
Apr 27, 2016 16.01 16.30 15.85 15.92 1,413,616 -0.05(-0.29%)
Apr 26, 2016 15.86 16.06 15.80 15.97 1,285,530 +0.10(+0.64%)
Apr 25, 2016 15.38 16.08 15.34 15.87 2,150,281 +0.42(+2.70%)
Apr 22, 2016 15.41 15.49 15.14 15.45 2,097,762 +0.07(+0.48%)
Apr 21, 2016 15.95 15.96 15.35 15.38 3,164,914 -0.57(-3.60%)
Apr 20, 2016 15.96 16.15 15.87 15.95 1,595,404 -0.06(-0.41%)
Apr 19, 2016 15.99 16.11 15.83 16.02 1,631,597 +0.11(+0.70%)
Apr 18, 2016 16.04 16.13 15.86 15.91 1,176,287 -0.23(-1.44%)
Apr 15, 2016 15.79 16.17 15.74 16.14 2,575,579 +0.36(+2.29%)
Apr 14, 2016 15.88 15.94 15.72 15.78 1,543,585 -0.06(-0.41%)
Apr 13, 2016 16.02 16.07 15.78 15.84 2,312,835 -0.20(-1.27%)
Apr 12, 2016 15.89 16.06 15.80 16.04 1,589,465 +0.18(+1.11%)
Apr 11, 2016 16.00 16.12 15.80 15.87 1,536,932 -0.09(-0.58%)
Apr 08, 2016 16.03 16.17 15.94 15.96 1,643,657 -0.06(-0.35%)
Apr 07, 2016 16.00 16.18 15.93 16.02 1,497,380 +0.02(+0.12%)
Apr 06, 2016 15.91 16.04 15.77 16.00 1,631,834 +0.08(+0.52%)
Apr 05, 2016 16.09 16.27 15.85 15.91 2,700,659 -0.22(-1.38%)
Apr 04, 2016 16.08 16.20 15.76 16.14 2,506,575 +0.05(+0.29%)
Apr 01, 2016 15.95 16.12 15.87 16.09 2,639,702 +0.04(+0.23%)
Mar 31, 2016 16.12 16.27 15.90 16.05 2,480,311 -0.11(-0.69%)
Mar 30, 2016 16.20 16.30 15.81 16.17 3,631,849 -0.01(-0.06%)
Mar 29, 2016 15.80 16.24 15.73 16.17 2,388,116 +0.40(+2.53%)
Mar 28, 2016 15.89 15.98 15.71 15.78 1,222,037 -0.12(-0.76%)
Mar 24, 2016 15.96 15.90 15.90 15.90 2,427,870 -0.15(-0.92%)
Mar 23, 2016 15.88 16.33 15.66 16.04 5,993,209 +0.36(+2.31%)
Mar 22, 2016 17.53 17.56 15.61 15.68 14,775,439 -2.15(-12.06%)
Mar 21, 2016 18.20 18.21 17.61 17.83 2,420,523 -0.32(-1.74%)
Mar 18, 2016 18.32 18.41 18.11 18.15 2,210,963 -0.14(-0.76%)
Mar 17, 2016 18.42 18.48 18.26 18.29 2,437,677 -0.15(-0.80%)
Mar 16, 2016 18.12 18.46 18.00 18.44 2,613,400 +0.31(+1.69%)
Mar 15, 2016 18.13 18.19 17.92 18.13 2,765,652 -0.05(-0.26%)
Mar 14, 2016 18.02 18.19 17.93 18.18 2,272,739 +0.16(+0.87%)
Mar 11, 2016 18.08 18.31 17.92 18.02 2,233,086 +0.05(+0.26%)
Mar 10, 2016 18.04 18.14 17.82 17.97 2,160,268 -0.03(-0.15%)
Mar 09, 2016 17.91 18.04 17.71 18.00 2,395,734 +0.13(+0.72%)
Mar 08, 2016 17.86 18.08 17.85 17.87 2,604,419 -0.03(-0.15%)
Mar 07, 2016 17.79 18.06 17.73 17.90 2,518,491 +0.07(+0.41%)
Mar 04, 2016 17.79 18.07 17.59 17.83 2,966,798 +0.14(+0.78%)
Mar 03, 2016 17.83 17.84 17.59 17.69 2,413,378 -0.12(-0.67%)
Mar 02, 2016 17.72 17.85 17.64 17.81 2,740,493 +0.07(+0.42%)
Mar 01, 2016 17.95 18.10 17.65 17.73 2,140,029 -0.06(-0.36%)
Feb 29, 2016 17.80 18.03 17.63 17.80 1,565,140 +0.00(+0.00%)
Feb 26, 2016 17.90 18.19 17.73 17.80 2,547,702 -0.06(-0.31%)
Feb 25, 2016 17.71 17.95 17.52 17.85 3,896,690 +0.23(+1.31%)
Feb 24, 2016 17.68 17.77 17.29 17.62 5,212,349 -0.14(-0.78%)
Feb 23, 2016 17.34 18.43 17.22 17.76 6,328,129 +0.34(+1.96%)
Feb 22, 2016 19.01 19.29 17.13 17.42 12,004,246 -1.47(-7.77%)
Feb 19, 2016 19.07 19.14 18.72 18.89 4,361,850 -0.24(-1.25%)
Feb 18, 2016 19.18 19.38 18.46 19.13 3,974,981 +0.01(+0.05%)
Feb 17, 2016 19.43 19.50 18.88 19.12 3,090,451 -0.22(-1.15%)
Feb 16, 2016 19.38 19.53 18.83 19.34 3,166,579 +0.27(+1.40%)
Feb 12, 2016 18.56 19.07 19.07 19.07 3,869,494 +0.60(+3.25%)
Feb 11, 2016 18.25 18.62 18.17 18.47 2,353,263 +0.02(+0.10%)
Feb 10, 2016 18.18 19.07 18.18 18.45 6,886,100 +0.90(+5.15%)
Feb 09, 2016 17.27 17.68 16.70 17.55 5,212,020 +0.05(+0.26%)
Feb 08, 2016 17.65 17.72 17.23 17.50 3,492,309 -0.30(-1.71%)
Feb 05, 2016 17.53 18.07 17.53 17.81 3,939,528 +0.28(+1.58%)
Feb 04, 2016 17.78 17.85 17.34 17.53 3,055,761 -0.25(-1.40%)
Feb 03, 2016 18.16 18.27 17.68 17.78 3,103,480 -0.29(-1.58%)
Feb 02, 2016 17.99 18.16 17.52 18.07 4,245,467 -0.24(-1.31%)
Feb 01, 2016 18.34 18.46 18.17 18.30 2,795,878 -0.13(-0.70%)
Jan 29, 2016 18.14 18.44 18.07 18.43 3,133,984 +0.42(+2.36%)
Jan 28, 2016 18.32 18.45 17.96 18.01 3,763,247 -0.10(-0.56%)
Jan 27, 2016 17.63 18.32 17.59 18.11 4,224,834 +0.50(+2.83%)
Jan 26, 2016 17.20 17.77 17.15 17.61 2,257,790 +0.55(+3.24%)
Jan 25, 2016 17.36 17.48 17.00 17.06 2,904,156 -0.38(-2.17%)
Jan 22, 2016 17.31 17.68 17.10 17.44 4,418,238 +0.30(+1.72%)
Jan 21, 2016 16.91 17.25 16.58 17.14 3,660,194 +0.23(+1.36%)
Jan 20, 2016 16.65 17.02 16.23 16.91 3,620,110 +0.05(+0.27%)
Jan 19, 2016 16.82 16.94 16.55 16.87 2,930,329 +0.19(+1.16%)
Jan 15, 2016 16.47 16.67 16.67 16.67 4,442,098 -0.18(-1.09%)
Jan 14, 2016 16.46 16.98 16.32 16.86 2,474,000 +0.43(+2.64%)
Jan 13, 2016 16.47 16.60 16.31 16.42 2,717,754 -0.05(-0.28%)
Jan 12, 2016 16.53 16.92 16.30 16.47 3,315,500 +0.38(+2.35%)
Jan 11, 2016 16.40 16.44 15.79 16.09 2,296,597 -0.25(-1.52%)
Jan 08, 2016 16.28 16.68 16.16 16.34 2,838,494 +0.11(+0.68%)
Jan 07, 2016 15.92 16.37 15.79 16.23 4,203,409 +0.08(+0.51%)
Jan 06, 2016 15.63 16.22 15.62 16.15 2,187,626 +0.36(+2.28%)
Jan 05, 2016 15.68 15.84 15.53 15.79 1,431,356 +0.10(+0.65%)
Jan 04, 2016 15.57 15.79 15.20 15.68 2,639,177 -0.14(-0.87%)
Dec 31, 2015 16.19 15.82 15.82 15.82 1,265,300 -0.47(-2.89%)
Dec 30, 2015 16.40 16.53 16.27 16.29 437,355 -0.15(-0.90%)
Dec 29, 2015 16.35 16.52 16.25 16.44 625,169 +0.19(+1.19%)
Dec 28, 2015 16.35 16.43 16.12 16.25 707,292 -0.21(-1.29%)
Dec 24, 2015 16.42 16.46 16.46 16.46 793,495 +0.13(+0.79%)
Dec 23, 2015 16.11 16.37 16.06 16.33 652,573 +0.28(+1.72%)
Dec 22, 2015 15.93 16.10 15.73 16.05 767,604 +0.18(+1.10%)
Dec 21, 2015 15.92 15.95 15.71 15.88 1,183,872 +0.06(+0.41%)
Dec 18, 2015 16.17 16.32 15.73 15.81 3,034,825 -0.40(-2.45%)
Dec 17, 2015 16.52 16.58 16.20 16.21 991,081 -0.30(-1.84%)
Dec 16, 2015 16.15 16.59 15.95 16.52 2,150,776 +0.57(+3.59%)
Dec 15, 2015 15.81 15.95 15.74 15.94 1,211,732 +0.22(+1.41%)
Dec 14, 2015 15.80 15.83 15.47 15.72 1,684,280 -0.12(-0.76%)
Dec 11, 2015 15.56 15.93 15.47 15.84 1,878,638 -0.01(-0.06%)
Dec 10, 2015 15.84 16.10 15.69 15.85 1,253,323 +0.01(+0.06%)
Dec 09, 2015 15.85 16.22 15.74 15.84 1,610,841 -0.11(-0.69%)
Dec 08, 2015 16.39 16.39 15.77 15.95 4,559,679 -1.28(-7.44%)
Dec 07, 2015 17.26 17.33 16.89 17.23 1,088,535 -0.04(-0.21%)
Dec 04, 2015 16.91 17.32 16.83 17.27 1,025,110 +0.41(+2.41%)
Dec 03, 2015 17.22 17.30 16.76 16.87 1,245,015 -0.27(-1.56%)
Dec 02, 2015 17.44 17.53 17.06 17.13 1,671,455 -0.32(-1.85%)
Dec 01, 2015 17.42 17.47 17.09 17.46 1,918,720 +0.15(+0.85%)
Nov 30, 2015 17.50 17.59 17.17 17.31 1,964,800 -0.19(-1.11%)
Nov 27, 2015 17.49 17.55 17.40 17.50 685,572 +0.00(+0.00%)
Nov 25, 2015 17.44 17.50 17.50 17.50 1,468,957 +0.12(+0.69%)
Nov 24, 2015 17.31 17.51 17.28 17.38 1,767,829 -0.03(-0.16%)
Nov 23, 2015 17.48 17.56 17.35 17.41 1,631,620 +0.06(+0.32%)
Nov 20, 2015 17.43 17.43 17.13 17.35 2,088,565 +0.04(+0.21%)
Nov 19, 2015 17.01 17.37 16.99 17.32 1,941,197 +0.37(+2.18%)
Nov 18, 2015 16.96 17.08 16.79 16.95 1,609,851 +0.06(+0.38%)
Nov 17, 2015 17.00 17.15 16.77 16.88 1,400,485 -0.04(-0.22%)
Nov 16, 2015 17.00 17.22 16.79 16.92 1,601,670 -0.07(-0.43%)
Nov 13, 2015 17.49 17.56 16.98 16.99 1,543,001 -0.52(-2.99%)
Nov 12, 2015 17.39 17.61 17.08 17.52 2,587,969 -0.01(-0.05%)
Nov 11, 2015 17.52 17.66 17.38 17.53 2,188,513 +0.09(+0.53%)
Nov 10, 2015 17.33 17.45 16.91 17.44 3,892,478 -0.26(-1.45%)
Nov 09, 2015 17.48 17.84 16.76 17.69 6,993,361 +1.20(+7.30%)
Nov 06, 2015 17.03 17.05 16.09 16.49 5,142,046 -0.58(-3.39%)
Nov 05, 2015 16.73 17.20 16.62 17.07 1,920,032 +0.36(+2.14%)
Nov 04, 2015 16.79 16.88 16.58 16.71 1,733,337 +0.00(+0.00%)
Nov 03, 2015 16.78 16.89 16.60 16.71 1,531,389 -0.10(-0.60%)
Nov 02, 2015 16.69 16.85 16.42 16.81 1,452,080 +0.17(+0.99%)
Oct 30, 2015 16.65 16.88 16.45 16.65 2,062,976 -0.03(-0.17%)
Oct 29, 2015 16.63 16.76 16.51 16.67 1,554,803 +0.18(+1.11%)
Oct 28, 2015 16.34 16.54 16.01 16.49 2,006,626 +0.23(+1.41%)
Oct 27, 2015 16.68 16.75 16.03 16.26 1,769,379 -0.50(-2.96%)
Oct 26, 2015 16.82 16.95 16.56 16.76 1,474,003 -0.07(-0.44%)
Oct 23, 2015 16.76 16.89 16.59 16.83 1,555,277 +0.18(+1.10%)
Oct 22, 2015 16.27 16.86 16.27 16.65 1,523,013 +0.46(+2.84%)
Oct 21, 2015 16.42 16.51 16.13 16.19 1,325,514 -0.15(-0.90%)
Oct 20, 2015 16.58 16.66 16.30 16.33 1,247,557 -0.28(-1.66%)
Oct 19, 2015 16.80 16.96 16.58 16.61 997,497 -0.25(-1.47%)
Oct 16, 2015 16.59 16.88 16.55 16.86 1,885,289 +0.30(+1.83%)
Oct 15, 2015 16.48 16.63 16.37 16.55 1,661,428 +0.16(+0.95%)
Oct 14, 2015 16.57 16.68 16.37 16.40 1,467,825 -0.17(-1.05%)
Oct 13, 2015 16.23 16.72 16.15 16.57 2,090,702 +0.28(+1.69%)
Oct 12, 2015 16.46 16.52 16.16 16.30 1,282,521 -0.17(-1.00%)
Oct 09, 2015 16.36 16.72 16.35 16.46 2,577,319 +0.14(+0.84%)
Oct 08, 2015 15.99 16.42 15.81 16.32 2,228,041 +0.29(+1.84%)
Oct 07, 2015 15.81 16.04 15.63 16.03 1,653,694 +0.30(+1.93%)
Oct 06, 2015 15.84 15.93 15.61 15.73 1,647,105 -0.17(-1.10%)
Oct 05, 2015 15.39 15.99 15.30 15.90 2,293,790 +0.61(+3.97%)
Oct 02, 2015 14.70 15.30 14.50 15.29 1,800,571 +0.47(+3.16%)
Oct 01, 2015 15.18 15.29 14.66 14.83 2,179,325 -0.36(-2.36%)
Sep 30, 2015 15.22 15.36 14.89 15.18 1,937,409 +0.06(+0.43%)
Sep 29, 2015 15.81 15.88 14.99 15.12 2,045,273 -0.71(-4.47%)
Sep 28, 2015 16.18 16.32 15.72 15.83 1,929,922 -0.38(-2.33%)
Sep 25, 2015 16.42 16.61 16.18 16.20 1,499,436 -0.06(-0.40%)
Sep 24, 2015 16.18 16.37 16.08 16.27 1,489,754 -0.05(-0.28%)
Sep 23, 2015 16.23 16.35 16.10 16.31 936,582 +0.14(+0.85%)
Sep 22, 2015 16.06 16.22 15.95 16.18 1,488,390 -0.09(-0.56%)
Sep 21, 2015 16.29 16.64 16.17 16.27 2,029,427 +0.15(+0.91%)
Sep 18, 2015 15.96 16.35 15.92 16.12 2,110,803 -0.07(-0.45%)
Sep 17, 2015 15.97 16.42 15.89 16.20 2,081,892 +0.19(+1.21%)
Sep 16, 2015 15.74 16.08 15.68 16.00 1,101,298 +0.28(+1.75%)
Sep 15, 2015 15.35 15.74 15.17 15.73 1,526,923 +0.42(+2.76%)
Sep 14, 2015 15.00 15.33 14.92 15.30 1,868,589 +0.31(+2.08%)
Sep 11, 2015 15.02 15.06 14.76 14.99 2,795,522 -0.09(-0.61%)
Sep 10, 2015 15.17 15.42 14.99 15.08 1,940,822 -0.10(-0.67%)
Sep 09, 2015 16.03 16.08 15.16 15.18 2,342,945 -0.77(-4.84%)
Sep 08, 2015 15.46 16.06 15.35 15.96 2,308,470 +0.71(+4.64%)
Sep 04, 2015 15.25 15.25 15.25 15.25 717,312 -0.18(-1.19%)
Sep 03, 2015 15.07 15.54 14.97 15.43 1,228,516 +0.34(+2.25%)
Sep 02, 2015 14.95 15.13 14.87 15.09 1,467,024 +0.31(+2.11%)
Sep 01, 2015 14.87 14.97 14.69 14.78 1,747,898 -0.35(-2.31%)
Aug 31, 2015 15.42 15.52 14.97 15.13 2,484,110 -0.32(-2.08%)
Aug 28, 2015 15.27 15.56 15.26 15.45 1,175,223 +0.12(+0.78%)
Aug 27, 2015 15.34 15.38 14.98 15.33 1,749,241 +0.12(+0.79%)
Aug 26, 2015 14.79 15.29 14.55 15.21 2,638,187 +0.73(+5.01%)
Aug 25, 2015 15.33 15.33 14.48 14.49 3,653,849 -0.46(-3.08%)
Aug 24, 2015 14.68 15.29 14.29 14.95 3,323,342 -0.53(-3.44%)
Aug 21, 2015 15.32 15.78 15.31 15.48 2,424,518 -0.09(-0.59%)
Aug 20, 2015 15.83 16.17 15.57 15.57 2,558,381 -0.48(-2.98%)
Aug 19, 2015 15.86 16.23 15.78 16.05 1,965,239 +0.02(+0.11%)
Aug 18, 2015 15.96 16.20 15.84 16.03 2,496,022 +0.06(+0.40%)
Aug 17, 2015 15.58 16.00 15.41 15.97 3,070,989 +0.41(+2.65%)
Aug 14, 2015 15.31 15.60 15.21 15.55 1,832,006 +0.27(+1.80%)
Aug 13, 2015 15.64 15.73 15.25 15.28 2,184,068 -0.35(-2.23%)
Aug 12, 2015 15.36 15.73 15.15 15.63 4,570,321 +0.27(+1.79%)
Aug 11, 2015 15.60 16.69 15.09 15.35 7,718,690 -0.40(-2.56%)
Aug 10, 2015 16.43 16.48 13.32 15.76 13,812,705 -0.48(-2.93%)
Aug 07, 2015 16.19 16.38 16.03 16.23 2,654,144 +0.06(+0.40%)
Aug 06, 2015 16.62 16.69 16.06 16.17 1,701,893 -0.48(-2.86%)
Aug 05, 2015 16.44 16.73 16.43 16.64 2,204,714 +0.25(+1.51%)
Aug 04, 2015 16.32 16.60 16.26 16.40 1,269,982 +0.10(+0.62%)
Aug 03, 2015 16.26 16.34 16.09 16.30 1,354,542 +0.00(+0.00%)
Jul 31, 2015 16.32 16.51 16.20 16.30 1,584,376 +0.05(+0.28%)
Jul 30, 2015 16.14 16.32 16.00 16.25 1,017,156 +0.05(+0.28%)
Jul 29, 2015 16.01 16.30 15.91 16.20 1,253,971 +0.19(+1.20%)
Jul 28, 2015 15.69 16.05 15.50 16.01 1,801,165 +0.36(+2.28%)
Jul 27, 2015 15.65 15.77 15.54 15.65 1,256,935 -0.09(-0.58%)
Jul 24, 2015 16.17 16.19 15.75 15.75 2,218,420 -0.49(-3.04%)
Jul 23, 2015 16.46 16.51 16.22 16.24 1,506,597 -0.24(-1.44%)
Jul 22, 2015 16.19 16.57 16.18 16.48 2,006,839 +0.27(+1.70%)
Jul 21, 2015 16.30 16.30 16.09 16.20 1,854,388 -0.09(-0.56%)
Jul 20, 2015 16.07 16.33 15.76 16.30 2,554,023 +0.19(+1.19%)
Jul 17, 2015 15.82 16.24 15.73 16.10 2,513,473 +0.27(+1.68%)
Jul 16, 2015 15.73 16.27 15.65 15.84 3,722,553 +0.60(+3.90%)
Jul 15, 2015 15.83 15.86 14.93 15.24 3,353,529 -0.66(-4.14%)
Jul 14, 2015 15.60 15.97 15.57 15.90 2,275,885 +0.30(+1.94%)
Jul 13, 2015 15.46 15.76 15.41 15.60 1,340,071 +0.23(+1.49%)
Jul 10, 2015 15.48 15.56 15.32 15.37 1,189,777 +0.05(+0.30%)
Jul 09, 2015 15.36 15.49 15.19 15.32 1,635,502 +0.15(+0.97%)
Jul 08, 2015 15.15 15.46 15.05 15.18 1,667,883 -0.06(-0.42%)
Jul 07, 2015 14.88 15.36 14.77 15.24 3,020,270 +0.40(+2.71%)
Jul 06, 2015 14.61 14.90 14.61 14.84 1,593,227 +0.05(+0.31%)
Jul 02, 2015 14.88 14.79 14.79 14.79 1,315,412 -0.08(-0.55%)
Jul 01, 2015 14.89 15.01 14.72 14.88 1,869,582 +0.07(+0.49%)
Jun 30, 2015 14.81 14.89 14.59 14.80 1,930,397 +0.09(+0.62%)
Jun 29, 2015 15.00 15.12 14.62 14.71 2,875,378 -0.38(-2.49%)
Jun 26, 2015 15.26 15.43 14.89 15.09 4,667,007 -0.09(-0.60%)
Jun 25, 2015 15.45 15.60 15.18 15.18 2,544,578 -0.26(-1.66%)
Jun 24, 2015 16.01 16.05 15.42 15.43 2,463,172 -0.59(-3.66%)
Jun 23, 2015 15.86 16.04 15.78 16.02 1,526,532 +0.14(+0.87%)
Jun 22, 2015 15.99 16.00 15.84 15.88 1,421,660 -0.02(-0.12%)
Jun 19, 2015 16.01 16.21 15.88 15.90 1,887,601 -0.06(-0.40%)
Jun 18, 2015 15.94 16.15 15.93 15.97 1,824,996 +0.10(+0.63%)
Jun 17, 2015 16.39 16.41 15.80 15.86 2,426,832 -0.49(-2.97%)
Jun 16, 2015 16.13 16.50 16.08 16.35 1,413,116 +0.19(+1.19%)
Jun 15, 2015 16.01 16.23 15.88 16.16 1,093,853 +0.03(+0.17%)
Jun 12, 2015 16.18 16.21 16.06 16.13 769,587 -0.09(-0.56%)
Jun 11, 2015 16.13 16.29 16.09 16.22 1,056,708 +0.07(+0.45%)
Jun 10, 2015 15.94 16.20 15.93 16.15 1,368,366 +0.26(+1.61%)
Jun 09, 2015 16.08 16.08 15.85 15.89 1,611,495 -0.17(-1.08%)
Jun 08, 2015 16.28 16.29 16.00 16.07 1,496,059 -0.29(-1.79%)
Jun 05, 2015 16.16 16.38 16.01 16.36 1,791,785 +0.18(+1.13%)
Jun 04, 2015 16.40 16.60 16.09 16.18 2,011,299 -0.11(-0.67%)
Jun 03, 2015 16.60 16.75 16.23 16.29 2,908,029 -0.68(-3.99%)
Jun 02, 2015 16.95 17.05 16.79 16.96 1,971,663 -0.07(-0.43%)
Jun 01, 2015 17.01 17.17 16.90 17.04 2,410,356 +0.17(+1.03%)
May 29, 2015 16.61 16.95 16.57 16.86 2,475,603 +0.20(+1.21%)
May 28, 2015 16.86 17.04 16.63 16.66 2,435,920 -0.27(-1.62%)
May 27, 2015 17.01 17.10 16.90 16.94 1,954,029 -0.04(-0.22%)
May 26, 2015 17.06 17.18 16.89 16.97 1,932,225 -0.23(-1.33%)
May 22, 2015 17.04 17.20 17.20 17.20 1,878,957 +0.17(+1.02%)
May 21, 2015 17.28 17.46 17.02 17.03 1,857,950 -0.21(-1.22%)
May 20, 2015 17.02 17.48 17.00 17.24 2,570,836 +0.26(+1.50%)
May 19, 2015 17.28 17.40 16.94 16.98 2,760,530 -0.27(-1.59%)
May 18, 2015 17.16 17.34 17.07 17.26 2,431,242 +0.08(+0.48%)
May 15, 2015 17.10 17.31 17.03 17.17 2,110,920 +0.11(+0.64%)
May 14, 2015 16.88 17.09 16.74 17.06 3,118,418 +0.27(+1.63%)
May 13, 2015 16.66 16.96 16.61 16.79 3,630,998 +0.11(+0.66%)
May 12, 2015 15.84 16.85 15.74 16.68 6,879,384 +0.88(+5.54%)
May 11, 2015 16.13 16.32 15.33 15.81 5,578,620 +0.96(+6.45%)
May 08, 2015 14.65 15.00 14.56 14.85 2,528,835 +0.33(+2.26%)
May 07, 2015 14.52 14.84 14.48 14.52 2,298,064 -0.05(-0.38%)
May 06, 2015 14.73 14.74 14.37 14.57 1,391,722 -0.09(-0.62%)
May 05, 2015 14.75 14.87 14.54 14.67 1,418,215 -0.15(-0.99%)
May 04, 2015 14.87 14.90 14.68 14.81 1,801,085 -0.06(-0.43%)
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.