Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dean Foods Company (OP: DFODQ )

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 (%)
May 28, 2021 0.0409 0.0409 0.0351 0.0381 174,242 +0.00(+8.55%)
May 27, 2021 0.0401 0.0434 0.0350 0.0351 1,734,384 -0.01(-18.18%)
May 26, 2021 0.0429 0.0429 0.0400 0.0429 79,658 +0.00(+7.25%)
May 25, 2021 0.0400 0.0429 0.0400 0.0400 94,706 -0.00(-2.20%)
May 24, 2021 0.0430 0.0437 0.0401 0.0409 113,890 -0.00(-5.76%)
May 21, 2021 0.0401 0.0438 0.0401 0.0434 42,914 -0.00(-0.91%)
May 20, 2021 0.0401 0.0440 0.0401 0.0438 98,769 +0.00(+9.50%)
May 19, 2021 0.0444 0.0444 0.0400 0.0400 77,301 -0.00(-1.72%)
May 18, 2021 0.0444 0.0444 0.0401 0.0407 21,118 -0.00(-3.55%)
May 17, 2021 0.0400 0.0444 0.0390 0.0422 47,992 +0.00(+2.68%)
May 14, 2021 0.0417 0.0444 0.0395 0.0411 21,457 +0.00(+2.75%)
May 13, 2021 0.0410 0.0444 0.0400 0.0400 196,058 +0.00(+0.00%)
May 12, 2021 0.0460 0.0460 0.0400 0.0400 465,729 -0.00(-2.44%)
May 11, 2021 0.0400 0.0460 0.0400 0.0410 70,451 -0.00(-6.82%)
May 10, 2021 0.0460 0.0460 0.0410 0.0440 47,677 +0.00(+0.00%)
May 07, 2021 0.0406 0.0460 0.0405 0.0440 125,311 +0.00(+7.06%)
May 06, 2021 0.0440 0.0463 0.0410 0.0411 49,603 -0.00(-9.07%)
May 05, 2021 0.0420 0.0463 0.0410 0.0452 178,848 -0.00(-2.38%)
May 04, 2021 0.0477 0.0477 0.0410 0.0463 93,570 +0.00(+7.67%)
May 03, 2021 0.0430 0.0560 0.0430 0.0430 203,482 +0.00(+0.00%)
Apr 30, 2021 0.0405 0.0560 0.0405 0.0430 185,100 -0.00(-9.47%)
Apr 29, 2021 0.0490 0.0530 0.0475 0.0475 168,968 -0.00(-3.06%)
Apr 28, 2021 0.0475 0.0540 0.0405 0.0490 171,290 +0.00(+3.16%)
Apr 27, 2021 0.0454 0.0475 0.0405 0.0475 223,311 +0.01(+14.46%)
Apr 26, 2021 0.0440 0.0455 0.0411 0.0415 98,661 -0.00(-8.79%)
Apr 23, 2021 0.0400 0.0455 0.0400 0.0455 36,800 +0.00(+0.00%)
Apr 22, 2021 0.0475 0.0475 0.0400 0.0455 56,183 -0.00(-1.94%)
Apr 21, 2021 0.0400 0.0475 0.0400 0.0464 100,166 -0.00(-1.07%)
Apr 20, 2021 0.0475 0.0475 0.0400 0.0469 123,123 -0.00(-1.26%)
Apr 19, 2021 0.0410 0.0475 0.0400 0.0475 187,255 +0.00(+5.56%)
Apr 16, 2021 0.0456 0.0475 0.0450 0.0450 204,700 +0.00(+0.00%)
Apr 15, 2021 0.0409 0.0479 0.0400 0.0450 190,030 -0.00(-6.25%)
Apr 14, 2021 0.0500 0.0560 0.0410 0.0480 251,386 -0.00(-4.00%)
Apr 13, 2021 0.0421 0.0560 0.0410 0.0500 209,498 -0.01(-10.71%)
Apr 12, 2021 0.0450 0.0560 0.0431 0.0560 182,378 +0.01(+24.44%)
Apr 09, 2021 0.0490 0.0568 0.0410 0.0450 97,100 -0.01(-10.00%)
Apr 08, 2021 0.0495 0.0534 0.0490 0.0500 33,673 -0.00(-3.85%)
Apr 07, 2021 0.0534 0.0568 0.0410 0.0520 37,641 +0.00(+4.00%)
Apr 06, 2021 0.0465 0.0570 0.0408 0.0500 112,848 -0.01(-12.28%)
Apr 05, 2021 0.0465 0.0570 0.0465 0.0570 229,399 +0.00(+9.20%)
Apr 01, 2021 0.0525 0.0539 0.0483 0.0522 94,100 -0.00(-0.57%)
Mar 31, 2021 0.0473 0.0539 0.0465 0.0525 100,547 +0.01(+14.13%)
Mar 30, 2021 0.0577 0.0577 0.0400 0.0460 1,259,161 -0.01(-20.28%)
Mar 29, 2021 0.0445 0.0580 0.0445 0.0577 23,505 +0.01(+15.40%)
Mar 26, 2021 0.0550 0.0580 0.0500 0.0500 395,100 -0.00(-3.85%)
Mar 25, 2021 0.0540 0.0580 0.0520 0.0520 172,160 -0.01(-9.57%)
Mar 24, 2021 0.0576 0.0580 0.0520 0.0575 61,964 +0.00(+3.60%)
Mar 23, 2021 0.0670 0.0670 0.0555 0.0555 243,888 -0.01(-11.20%)
Mar 22, 2021 0.0670 0.0670 0.0560 0.0625 74,658 -0.00(-1.57%)
Mar 19, 2021 0.0675 0.0685 0.0553 0.0635 87,400 -0.00(-6.62%)
Mar 18, 2021 0.0689 0.0690 0.0553 0.0680 128,275 +0.00(+4.13%)
Mar 17, 2021 0.0690 0.0690 0.0500 0.0653 391,653 +0.00(+6.53%)
Mar 16, 2021 0.0530 0.0615 0.0530 0.0613 501,915 +0.00(+5.69%)
Mar 15, 2021 0.0515 0.0585 0.0510 0.0580 302,831 +0.00(+6.42%)
Mar 12, 2021 0.0540 0.0580 0.0500 0.0545 136,200 +0.00(+4.41%)
Mar 11, 2021 0.0570 0.0595 0.0471 0.0522 401,450 -0.00(-7.45%)
Mar 10, 2021 0.0612 0.0612 0.0540 0.0564 74,336 -0.00(-2.76%)
Mar 09, 2021 0.0540 0.0620 0.0516 0.0580 160,250 +0.00(+7.41%)
Mar 08, 2021 0.0516 0.0610 0.0516 0.0540 36,115 +0.00(+4.65%)
Mar 05, 2021 0.0500 0.0620 0.0442 0.0516 258,300 +0.00(+10.73%)
Mar 04, 2021 0.0526 0.0531 0.0442 0.0466 202,674 -0.01(-11.41%)
Mar 03, 2021 0.0600 0.0600 0.0500 0.0526 292,199 -0.01(-9.31%)
Mar 02, 2021 0.0585 0.0690 0.0501 0.0580 168,435 +0.00(+3.76%)
Mar 01, 2021 0.0520 0.0618 0.0501 0.0559 237,239 +0.00(+5.08%)
Feb 26, 2021 0.0532 0.0620 0.0532 0.0532 207,600 -0.01(-11.19%)
Feb 25, 2021 0.0599 0.0600 0.0520 0.0599 183,160 +0.00(+6.39%)
Feb 24, 2021 0.0550 0.0650 0.0550 0.0563 310,739 +0.00(+0.54%)
Feb 23, 2021 0.0646 0.0650 0.0550 0.0560 290,095 -0.00(-6.20%)
Feb 22, 2021 0.0642 0.0690 0.0597 0.0597 364,275 -0.00(-7.01%)
Feb 19, 2021 0.0630 0.0642 0.0600 0.0642 226,600 -0.00(-1.23%)
Feb 18, 2021 0.0650 0.0650 0.0600 0.0650 235,599 +0.00(+0.00%)
Feb 17, 2021 0.0670 0.0700 0.0630 0.0650 307,391 +0.00(+0.00%)
Feb 16, 2021 0.0755 0.0800 0.0600 0.0650 912,221 -0.01(-8.45%)
Feb 12, 2021 0.0800 0.0800 0.0700 0.0710 288,400 +0.00(+1.43%)
Feb 11, 2021 0.0639 0.0740 0.0639 0.0700 316,858 +0.01(+9.38%)
Feb 10, 2021 0.0780 0.0800 0.0580 0.0640 775,523 -0.01(-16.88%)
Feb 09, 2021 0.0655 0.0780 0.0616 0.0770 501,923 +0.01(+18.46%)
Feb 08, 2021 0.0649 0.0670 0.0615 0.0650 274,778 +0.00(+2.04%)
Feb 05, 2021 0.0725 0.0725 0.0605 0.0637 169,800 +0.00(+5.99%)
Feb 04, 2021 0.0625 0.0790 0.0601 0.0601 419,823 -0.00(-7.54%)
Feb 03, 2021 0.0600 0.0689 0.0600 0.0650 303,250 +0.01(+8.33%)
Feb 02, 2021 0.0631 0.0690 0.0570 0.0600 389,759 -0.00(-4.91%)
Feb 01, 2021 0.0810 0.0810 0.0570 0.0631 459,309 -0.01(-9.73%)
Jan 29, 2021 0.0740 0.0850 0.0510 0.0699 999,900 -0.01(-14.76%)
Jan 28, 2021 0.0873 0.0875 0.0700 0.0820 470,167 -0.01(-6.07%)
Jan 27, 2021 0.0825 0.0898 0.0800 0.0873 544,548 +0.00(+0.46%)
Jan 26, 2021 0.0874 0.0899 0.0750 0.0869 316,519 -0.00(-0.11%)
Jan 25, 2021 0.0865 0.0902 0.0750 0.0870 1,968,507 +0.00(+1.75%)
Jan 22, 2021 0.0700 0.0900 0.0680 0.0855 555,700 +0.02(+22.14%)
Jan 21, 2021 0.0603 0.0900 0.0603 0.0700 601,553 +0.01(+12.90%)
Jan 20, 2021 0.0600 0.1100 0.0450 0.0620 2,697,636 +0.00(+8.77%)
Jan 19, 2021 0.0680 0.0680 0.0460 0.0570 505,120 -0.01(-16.18%)
Jan 15, 2021 0.0600 0.0680 0.0460 0.0680 923,800 +0.01(+19.30%)
Jan 14, 2021 0.0470 0.0615 0.0460 0.0570 678,925 +0.01(+14.00%)
Jan 13, 2021 0.0590 0.0615 0.0470 0.0500 314,629 -0.01(-13.79%)
Jan 12, 2021 0.0600 0.0640 0.0561 0.0580 412,309 +0.00(+3.57%)
Jan 11, 2021 0.0420 0.0800 0.0400 0.0560 791,628 +0.02(+40.00%)
Jan 08, 2021 0.0352 0.0469 0.0290 0.0400 605,600 +0.00(+14.29%)
Jan 07, 2021 0.0281 0.0395 0.0281 0.0350 725,590 +0.01(+24.56%)
Jan 06, 2021 0.0315 0.0315 0.0281 0.0281 191,000 -0.00(-6.33%)
Jan 05, 2021 0.0310 0.0320 0.0250 0.0300 588,397 +0.00(+5.26%)
Jan 04, 2021 0.0200 0.0320 0.0195 0.0285 679,135 -0.00(-1.72%)
Dec 31, 2020 0.0290 0.0290 0.0290 1,070,984 +0.00(+1.75%)
Dec 30, 2020 0.0279 0.0307 0.0210 0.0285 1,070,984 -0.00(-6.25%)
Dec 29, 2020 0.0330 0.0350 0.0300 0.0304 619,000 -0.00(-1.30%)
Dec 28, 2020 0.0315 0.0318 0.0300 0.0308 236,876 +0.00(+0.98%)
Dec 24, 2020 0.0310 0.0330 0.0300 0.0305 118,900 +0.00(+0.00%)
Dec 23, 2020 0.0305 0.0337 0.0305 0.0305 350,501 -0.00(-3.79%)
Dec 22, 2020 0.0337 0.0337 0.0300 0.0317 153,776 +0.00(+2.26%)
Dec 21, 2020 0.0329 0.0337 0.0310 0.0310 314,341 -0.00(-3.13%)
Dec 18, 2020 0.0310 0.0350 0.0310 0.0320 268,900 +0.00(+0.00%)
Dec 17, 2020 0.0365 0.0380 0.0310 0.0320 451,589 -0.00(-11.11%)
Dec 16, 2020 0.0390 0.0390 0.0350 0.0360 252,135 +0.00(+0.00%)
Dec 15, 2020 0.0360 0.0390 0.0300 0.0360 581,189 +0.00(+0.00%)
Dec 14, 2020 0.0378 0.0400 0.0300 0.0360 562,077 -0.00(-2.44%)
Dec 11, 2020 0.0385 0.0420 0.0365 0.0369 93,100 -0.00(-5.38%)
Dec 10, 2020 0.0393 0.0410 0.0300 0.0390 148,302 -0.00(-2.26%)
Dec 09, 2020 0.0385 0.0420 0.0385 0.0399 115,878 -0.00(-2.21%)
Dec 08, 2020 0.0385 0.0430 0.0290 0.0408 1,037,651 +0.00(+4.62%)
Dec 07, 2020 0.0413 0.0440 0.0380 0.0390 360,611 -0.00(-0.76%)
Dec 04, 2020 0.0386 0.0440 0.0350 0.0393 487,100 +0.00(+1.81%)
Dec 03, 2020 0.0410 0.0450 0.0385 0.0386 193,220 -0.00(-9.18%)
Dec 02, 2020 0.0440 0.0440 0.0385 0.0425 404,049 +0.00(+3.16%)
Dec 01, 2020 0.0366 0.0490 0.0366 0.0412 141,612 +0.00(+8.42%)
Nov 30, 2020 0.0400 0.0490 0.0380 0.0380 360,562 -0.00(-7.32%)
Nov 27, 2020 0.0432 0.0447 0.0380 0.0410 123,300 -0.00(-5.09%)
Nov 25, 2020 0.0331 0.0432 0.0331 0.0432 126,500 +0.00(+8.00%)
Nov 24, 2020 0.0324 0.0430 0.0324 0.0400 505,635 +0.00(+1.78%)
Nov 23, 2020 0.0356 0.0432 0.0324 0.0393 838,787 -0.00(-6.43%)
Nov 20, 2020 0.0400 0.0420 0.0355 0.0420 574,900 +0.00(+10.53%)
Nov 19, 2020 0.0385 0.0420 0.0350 0.0380 114,893 -0.00(-5.71%)
Nov 18, 2020 0.0410 0.0440 0.0380 0.0403 95,736 -0.00(-1.71%)
Nov 17, 2020 0.0410 0.0440 0.0410 0.0410 295,006 +0.00(+0.00%)
Nov 16, 2020 0.0417 0.0450 0.0325 0.0410 259,153 +0.00(+7.89%)
Nov 13, 2020 0.0356 0.0490 0.0356 0.0380 315,200 +0.00(+6.74%)
Nov 12, 2020 0.0441 0.0441 0.0355 0.0356 82,052 -0.01(-19.27%)
Nov 11, 2020 0.0400 0.0441 0.0313 0.0441 1,069,020 +0.00(+0.00%)
Nov 10, 2020 0.0385 0.0441 0.0385 0.0441 90,913 +0.01(+14.55%)
Nov 09, 2020 0.0500 0.0500 0.0383 0.0385 343,228 -0.01(-21.59%)
Nov 06, 2020 0.0585 0.0585 0.0390 0.0491 379,200 -0.00(-5.21%)
Nov 05, 2020 0.0790 0.0790 0.0350 0.0518 377,558 +0.01(+29.50%)
Nov 04, 2020 0.0400 0.0500 0.0323 0.0400 311,473 +0.00(+2.56%)
Nov 03, 2020 0.0350 0.0400 0.0350 0.0390 273,312 +0.00(+8.33%)
Nov 02, 2020 0.0284 0.0380 0.0284 0.0360 133,169 +0.00(+12.50%)
Oct 30, 2020 0.0350 0.0350 0.0284 0.0320 49,500 +0.00(+6.67%)
Oct 29, 2020 0.0300 0.0320 0.0300 0.0300 146,808 -0.00(-1.64%)
Oct 28, 2020 0.0284 0.0340 0.0284 0.0305 56,118 +0.00(+5.17%)
Oct 27, 2020 0.0303 0.0336 0.0284 0.0290 359,336 -0.00(-12.12%)
Oct 26, 2020 0.0310 0.0347 0.0310 0.0330 159,302 -0.00(-1.20%)
Oct 23, 2020 0.0300 0.0347 0.0300 0.0334 449,900 +0.00(+16.38%)
Oct 22, 2020 0.0305 0.0310 0.0286 0.0287 108,670 -0.00(-5.90%)
Oct 21, 2020 0.0300 0.0311 0.0285 0.0305 311,568 +0.00(+1.67%)
Oct 20, 2020 0.0285 0.0305 0.0285 0.0300 181,500 -0.00(-1.64%)
Oct 19, 2020 0.0293 0.0310 0.0293 0.0305 136,049 +0.00(+2.01%)
Oct 16, 2020 0.0299 0.0299 0.0286 0.0299 83,600 +0.00(+3.10%)
Oct 15, 2020 0.0285 0.0299 0.0285 0.0290 61,437 +0.00(+1.75%)
Oct 14, 2020 0.0289 0.0320 0.0285 0.0285 86,043 -0.00(-4.36%)
Oct 13, 2020 0.0291 0.0320 0.0285 0.0298 104,331 +0.00(+2.05%)
Oct 12, 2020 0.0292 0.0319 0.0292 0.0292 26,780 +0.00(+0.34%)
Oct 09, 2020 0.0286 0.0319 0.0286 0.0291 163,700 -0.00(-3.00%)
Oct 08, 2020 0.0314 0.0320 0.0286 0.0300 248,102 -0.00(-4.46%)
Oct 07, 2020 0.0284 0.0320 0.0284 0.0314 285,384 +0.00(+7.53%)
Oct 06, 2020 0.0300 0.0300 0.0284 0.0292 167,075 -0.00(-2.67%)
Oct 05, 2020 0.0310 0.0328 0.0300 0.0300 58,698 -0.00(-3.23%)
Oct 02, 2020 0.0284 0.0330 0.0284 0.0310 306,500 +0.00(+9.15%)
Oct 01, 2020 0.0300 0.0300 0.0284 0.0284 389,718 -0.00(-5.33%)
Sep 30, 2020 0.0284 0.0300 0.0284 0.0300 320,555 +0.00(+0.00%)
Sep 29, 2020 0.0284 0.0300 0.0284 0.0300 180,244 +0.00(+0.33%)
Sep 28, 2020 0.0300 0.0300 0.0284 0.0299 230,772 -0.00(-0.33%)
Sep 25, 2020 0.0284 0.0300 0.0284 0.0300 328,700 +0.00(+5.63%)
Sep 24, 2020 0.0300 0.0300 0.0284 0.0284 123,798 -0.00(-5.33%)
Sep 23, 2020 0.0300 0.0300 0.0284 0.0300 144,767 +0.00(+4.90%)
Sep 22, 2020 0.0289 0.0300 0.0285 0.0286 125,796 -0.00(-1.38%)
Sep 21, 2020 0.0289 0.0300 0.0289 0.0290 141,245 +0.00(+0.00%)
Sep 18, 2020 0.0299 0.0300 0.0287 0.0290 379,300 -0.00(-1.36%)
Sep 17, 2020 0.0310 0.0310 0.0284 0.0294 159,955 -0.00(-1.01%)
Sep 16, 2020 0.0300 0.0300 0.0265 0.0297 116,572 -0.00(-1.00%)
Sep 15, 2020 0.0300 0.0300 0.0265 0.0300 75,344 +0.00(+6.38%)
Sep 14, 2020 0.0247 0.0320 0.0247 0.0282 173,376 +0.00(+12.80%)
Sep 11, 2020 0.0253 0.0355 0.0250 0.0250 507,800 -0.00(-10.71%)
Sep 10, 2020 0.0300 0.0350 0.0280 0.0280 468,313 +0.00(+0.00%)
Sep 09, 2020 0.0280 0.0400 0.0280 0.0280 571,929 -0.01(-16.17%)
Sep 08, 2020 0.0235 0.0370 0.0235 0.0334 969,194 +0.01(+42.13%)
Sep 04, 2020 0.0201 0.0245 0.0201 0.0235 136,100 +0.00(+4.44%)
Sep 03, 2020 0.0226 0.0226 0.0200 0.0225 179,497 +0.00(+2.27%)
Sep 02, 2020 0.0200 0.0237 0.0200 0.0220 92,082 +0.00(+10.00%)
Sep 01, 2020 0.0180 0.0240 0.0180 0.0200 250,441 -0.00(-2.91%)
Aug 31, 2020 0.0205 0.0250 0.0170 0.0206 520,158 +0.00(+0.49%)
Aug 28, 2020 0.0217 0.0230 0.0205 0.0205 448,400 -0.00(-5.53%)
Aug 27, 2020 0.0238 0.0250 0.0217 0.0217 383,279 -0.00(-6.87%)
Aug 26, 2020 0.0300 0.0300 0.0225 0.0233 357,088 -0.00(-3.32%)
Aug 25, 2020 0.0285 0.0300 0.0240 0.0241 555,396 -0.00(-3.60%)
Aug 24, 2020 0.0270 0.0300 0.0215 0.0250 504,236 +0.00(+0.00%)
Aug 21, 2020 0.0300 0.0300 0.0210 0.0250 608,300 -0.00(-3.85%)
Aug 20, 2020 0.0285 0.0300 0.0260 0.0260 220,649 -0.00(-13.33%)
Aug 19, 2020 0.0317 0.0317 0.0280 0.0300 244,723 -0.00(-5.96%)
Aug 18, 2020 0.0270 0.0330 0.0270 0.0319 234,169 +0.00(+6.33%)
Aug 17, 2020 0.0290 0.0350 0.0270 0.0300 475,661 -0.00(-3.23%)
Aug 14, 2020 0.0380 0.0380 0.0260 0.0310 270,100 -0.00(-8.55%)
Aug 13, 2020 0.0300 0.0350 0.0299 0.0339 492,954 +0.00(+11.51%)
Aug 12, 2020 0.0362 0.0400 0.0304 0.0304 717,489 -0.00(-6.46%)
Aug 11, 2020 0.0376 0.0400 0.0323 0.0325 433,153 -0.01(-13.56%)
Aug 10, 2020 0.0449 0.0449 0.0370 0.0376 230,100 -0.00(-3.59%)
Aug 07, 2020 0.0325 0.0390 0.0325 0.0390 131,100 +0.01(+18.54%)
Aug 06, 2020 0.0330 0.0400 0.0328 0.0329 861,536 -0.00(-6.00%)
Aug 05, 2020 0.0323 0.0530 0.0323 0.0350 1,317,741 +0.00(+0.00%)
Aug 04, 2020 0.0549 0.0549 0.0320 0.0350 1,595,767 -0.01(-25.53%)
Aug 03, 2020 0.0459 0.0557 0.0459 0.0470 359,864 -0.00(-4.08%)
Jul 31, 2020 0.0524 0.0557 0.0459 0.0490 403,300 -0.00(-3.92%)
Jul 30, 2020 0.0510 0.0570 0.0490 0.0510 940,084 -0.00(-3.23%)
Jul 29, 2020 0.0650 0.0650 0.0512 0.0527 202,538 -0.00(-5.89%)
Jul 28, 2020 0.0550 0.0650 0.0550 0.0560 873,523 +0.00(+0.00%)
Jul 27, 2020 0.0551 0.0676 0.0551 0.0560 465,479 +0.00(+1.63%)
Jul 24, 2020 0.0660 0.0660 0.0550 0.0551 1,177,700 -0.00(-8.01%)
Jul 23, 2020 0.0610 0.0670 0.0563 0.0599 541,086 -0.00(-4.92%)
Jul 22, 2020 0.0660 0.0750 0.0610 0.0630 767,125 -0.01(-7.35%)
Jul 21, 2020 0.0750 0.0750 0.0660 0.0680 258,237 -0.00(-2.16%)
Jul 20, 2020 0.0660 0.0780 0.0660 0.0695 182,279 -0.00(-0.71%)
Jul 17, 2020 0.0728 0.0800 0.0660 0.0700 211,600 +0.00(+0.00%)
Jul 16, 2020 0.0768 0.0800 0.0640 0.0700 125,565 +0.00(+6.06%)
Jul 15, 2020 0.0714 0.0795 0.0650 0.0660 524,788 -0.01(-13.16%)
Jul 14, 2020 0.0809 0.0809 0.0650 0.0760 333,216 +0.01(+15.15%)
Jul 13, 2020 0.0809 0.0809 0.0650 0.0660 485,082 -0.01(-17.40%)
Jul 10, 2020 0.0809 0.0809 0.0683 0.0799 138,900 +0.00(+4.72%)
Jul 09, 2020 0.0718 0.0809 0.0710 0.0763 82,118 +0.00(+6.27%)
Jul 08, 2020 0.0750 0.0809 0.0630 0.0718 162,518 -0.01(-7.95%)
Jul 07, 2020 0.0875 0.0900 0.0712 0.0780 191,251 -0.01(-6.02%)
Jul 06, 2020 0.1000 0.1000 0.0800 0.0830 244,892 -0.00(-2.35%)
Jul 02, 2020 0.0955 0.0955 0.0790 0.0850 298,400 -0.00(-5.56%)
Jul 01, 2020 0.0780 0.0900 0.0780 0.0900 855,444 +0.01(+12.64%)
Jun 30, 2020 0.0805 0.0805 0.0700 0.0799 694,493 +0.00(+5.83%)
Jun 29, 2020 0.0820 0.0849 0.0704 0.0755 782,332 -0.01(-10.12%)
Jun 26, 2020 0.0900 0.0900 0.0810 0.0840 312,900 -0.01(-6.56%)
Jun 25, 2020 0.0880 0.0950 0.0821 0.0899 720,878 +0.00(+2.16%)
Jun 24, 2020 0.0820 0.0900 0.0799 0.0880 1,364,648 +0.00(+3.53%)
Jun 23, 2020 0.1062 0.1150 0.0799 0.0850 2,060,897 -0.02(-21.30%)
Jun 22, 2020 0.1210 0.1300 0.1060 0.1080 340,204 -0.01(-10.74%)
Jun 19, 2020 0.1210 0.1350 0.1210 0.1210 146,800 +0.00(+0.00%)
Jun 18, 2020 0.1400 0.1400 0.1200 0.1210 447,020 -0.02(-11.87%)
Jun 17, 2020 0.1255 0.1400 0.1200 0.1373 136,119 +0.01(+7.60%)
Jun 16, 2020 0.1300 0.1400 0.1251 0.1276 175,183 +0.00(+0.08%)
Jun 15, 2020 0.1250 0.1400 0.1200 0.1275 258,538 +0.01(+7.87%)
Jun 12, 2020 0.1125 0.1500 0.1060 0.1182 656,300 +0.00(+2.87%)
Jun 11, 2020 0.1150 0.1287 0.1100 0.1149 181,174 -0.01(-9.67%)
Jun 10, 2020 0.1100 0.1287 0.1100 0.1272 214,329 +0.01(+6.00%)
Jun 09, 2020 0.1293 0.1350 0.1080 0.1200 331,007 -0.01(-6.83%)
Jun 08, 2020 0.1400 0.1400 0.1210 0.1288 366,140 -0.00(-0.92%)
Jun 05, 2020 0.1440 0.1440 0.1050 0.1300 1,106,600 -0.02(-13.33%)
Jun 04, 2020 0.0933 0.1650 0.0870 0.1500 2,636,505 +0.06(+70.45%)
Jun 03, 2020 0.0905 0.1000 0.0819 0.0880 558,119 -0.00(-3.30%)
Jun 02, 2020 0.0950 0.1000 0.0850 0.0910 288,647 -0.01(-5.21%)
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.