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 30, 2015 18.12 18.36 17.90 18.11 1,896,133 -0.03(-0.17%)
Oct 29, 2015 18.09 18.24 17.97 18.14 1,429,058 +0.20(+1.11%)
Oct 28, 2015 17.78 18.00 17.42 17.94 1,844,340 +0.25(+1.41%)
Oct 27, 2015 18.15 18.22 17.45 17.69 1,626,280 -0.54(-2.96%)
Oct 26, 2015 18.30 18.44 18.02 18.23 1,354,793 -0.08(-0.44%)
Oct 23, 2015 18.24 18.38 18.05 18.31 1,429,494 +0.20(+1.10%)
Oct 22, 2015 17.70 18.34 17.70 18.11 1,399,839 +0.50(+2.84%)
Oct 21, 2015 17.86 17.96 17.55 17.61 1,218,313 -0.16(-0.90%)
Oct 20, 2015 18.04 18.13 17.73 17.77 1,146,661 -0.30(-1.66%)
Oct 19, 2015 18.28 18.45 18.04 18.07 916,825 -0.27(-1.47%)
Oct 16, 2015 18.05 18.37 18.01 18.34 1,732,816 +0.33(+1.83%)
Oct 15, 2015 17.93 18.09 17.81 18.01 1,527,060 +0.17(+0.95%)
Oct 14, 2015 18.03 18.15 17.81 17.84 1,349,115 -0.19(-1.05%)
Oct 13, 2015 17.66 18.19 17.57 18.03 1,921,616 +0.30(+1.69%)
Oct 12, 2015 17.91 17.97 17.58 17.73 1,178,797 -0.18(-1.01%)
Oct 09, 2015 17.80 18.19 17.79 17.91 2,368,878 +0.15(+0.84%)
Oct 08, 2015 17.40 17.86 17.20 17.76 2,047,848 +0.32(+1.83%)
Oct 07, 2015 17.20 17.45 17.01 17.44 1,519,951 +0.33(+1.93%)
Oct 06, 2015 17.23 17.33 16.98 17.11 1,513,895 -0.19(-1.10%)
Oct 05, 2015 16.74 17.40 16.65 17.30 2,108,279 +0.66(+3.97%)
Oct 02, 2015 15.99 16.64 15.78 16.64 1,654,950 +0.51(+3.16%)
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.