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, 2016 17.32 17.32 16.68 17.10 4,823,553 -0.22(-1.24%)
Oct 28, 2016 15.64 17.71 15.56 17.32 13,555,917 +1.68(+10.72%)
Oct 27, 2016 15.75 15.75 15.47 15.64 1,168,557 -0.10(-0.65%)
Oct 26, 2016 15.74 15.86 15.64 15.74 1,313,513 -0.02(-0.12%)
Oct 25, 2016 15.68 15.78 15.57 15.76 1,389,184 +0.09(+0.60%)
Oct 24, 2016 15.72 15.77 15.57 15.67 996,097 +0.11(+0.72%)
Oct 21, 2016 15.48 15.58 15.33 15.56 1,485,696 +0.03(+0.18%)
Oct 20, 2016 15.66 15.66 15.41 15.53 1,529,736 -0.14(-0.90%)
Oct 19, 2016 15.69 15.73 15.53 15.67 1,694,309 +0.00(+0.00%)
Oct 18, 2016 15.53 15.71 15.47 15.67 1,004,991 +0.21(+1.33%)
Oct 17, 2016 15.32 15.51 15.30 15.46 798,708 +0.17(+1.10%)
Oct 14, 2016 15.37 15.42 15.22 15.29 1,301,922 +0.02(+0.12%)
Oct 13, 2016 15.30 15.35 15.24 15.28 988,084 -0.07(-0.49%)
Oct 12, 2016 15.20 15.39 15.17 15.35 943,209 +0.17(+1.11%)
Oct 11, 2016 15.36 15.36 15.13 15.18 991,741 -0.17(-1.10%)
Oct 10, 2016 15.20 15.45 15.17 15.35 814,522 +0.15(+0.99%)
Oct 07, 2016 15.46 15.47 15.08 15.20 2,079,199 -0.26(-1.70%)
Oct 06, 2016 15.32 15.54 15.25 15.46 1,147,615 +0.16(+1.04%)
Oct 05, 2016 15.19 15.41 15.18 15.30 1,440,829 +0.12(+0.80%)
Oct 04, 2016 15.20 15.38 15.17 15.18 1,024,060 +0.00(+0.00%)
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.