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 (%)
Oct 31, 2013 19.50 19.61 19.31 19.50 1,167,610 -0.03(-0.15%)
Oct 30, 2013 19.84 19.87 19.48 19.53 834,851 -0.32(-1.61%)
Oct 29, 2013 19.72 19.88 19.66 19.85 731,314 +0.13(+0.66%)
Oct 28, 2013 19.67 19.88 19.60 19.72 1,314,341 +0.12(+0.61%)
Oct 25, 2013 19.28 19.60 19.22 19.60 1,406,507 +0.33(+1.71%)
Oct 24, 2013 19.10 19.29 18.96 19.27 1,072,193 +0.26(+1.37%)
Oct 23, 2013 19.06 19.22 18.95 19.01 1,006,029 -0.14(-0.73%)
Oct 22, 2013 18.58 19.22 18.57 19.15 1,580,821 +0.73(+3.96%)
Oct 21, 2013 18.90 19.21 18.42 18.42 2,313,362 +0.14(+0.77%)
Oct 18, 2013 18.48 18.48 18.05 18.28 1,184,195 -0.04(-0.22%)
Oct 17, 2013 17.92 18.39 17.82 18.32 2,201,641 +0.38(+2.12%)
Oct 16, 2013 17.94 18.13 17.88 17.94 903,629 +0.05(+0.28%)
Oct 15, 2013 17.86 18.14 17.75 17.89 1,104,398 -0.06(-0.33%)
Oct 14, 2013 17.76 18.00 17.71 17.95 1,061,925 +0.00(+0.00%)
Oct 11, 2013 18.10 18.10 17.87 17.95 1,256,739 -0.15(-0.83%)
Oct 10, 2013 17.90 18.12 17.85 18.10 1,197,232 +0.31(+1.74%)
Oct 09, 2013 17.62 17.86 17.40 17.79 1,625,600 +0.24(+1.37%)
Oct 08, 2013 17.92 18.07 17.50 17.55 2,095,835 -0.42(-2.34%)
Oct 07, 2013 18.03 18.30 17.86 17.97 1,360,338 -0.29(-1.59%)
Oct 04, 2013 18.33 18.37 18.14 18.26 1,669,868 -0.05(-0.27%)
Oct 03, 2013 18.61 18.77 18.29 18.31 2,472,513 -0.43(-2.29%)
Oct 02, 2013 19.01 19.10 18.60 18.74 2,563,116 -0.46(-2.40%)
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.