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 17.40 17.50 17.23 17.40 1,308,689 -0.03(-0.15%)
Oct 30, 2013 17.70 17.73 17.38 17.42 935,724 -0.29(-1.61%)
Oct 29, 2013 17.59 17.74 17.54 17.71 819,677 +0.12(+0.66%)
Oct 28, 2013 17.55 17.74 17.49 17.59 1,473,150 +0.11(+0.61%)
Oct 25, 2013 17.20 17.49 17.15 17.49 1,576,452 +0.29(+1.71%)
Oct 24, 2013 17.04 17.21 16.92 17.19 1,201,743 +0.23(+1.37%)
Oct 23, 2013 17.01 17.15 16.91 16.96 1,127,585 -0.12(-0.73%)
Oct 22, 2013 16.58 17.15 16.57 17.09 1,771,828 +0.65(+3.96%)
Oct 21, 2013 16.86 17.14 16.43 16.43 2,592,880 +0.12(+0.77%)
Oct 18, 2013 16.49 16.49 16.10 16.31 1,327,278 -0.04(-0.22%)
Oct 17, 2013 15.99 16.41 15.90 16.35 2,467,660 +0.34(+2.12%)
Oct 16, 2013 16.01 16.18 15.95 16.01 1,012,812 +0.04(+0.28%)
Oct 15, 2013 15.93 16.18 15.84 15.96 1,237,840 -0.05(-0.33%)
Oct 14, 2013 15.85 16.06 15.80 16.01 1,190,235 +0.00(+0.00%)
Oct 11, 2013 16.15 16.15 15.94 16.01 1,408,588 -0.13(-0.83%)
Oct 10, 2013 15.97 16.17 15.93 16.15 1,341,891 +0.28(+1.74%)
Oct 09, 2013 15.72 15.93 15.52 15.87 1,822,017 +0.21(+1.37%)
Oct 08, 2013 15.99 16.13 15.61 15.66 2,349,070 -0.37(-2.34%)
Oct 07, 2013 16.09 16.33 15.93 16.03 1,524,704 -0.26(-1.59%)
Oct 04, 2013 16.35 16.39 16.18 16.29 1,871,634 -0.04(-0.27%)
Oct 03, 2013 16.60 16.75 16.32 16.34 2,771,261 -0.38(-2.29%)
Oct 02, 2013 16.96 17.04 16.59 16.72 2,872,812 -0.41(-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.