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 (%)
Nov 30, 2016 19.16 19.26 18.63 18.69 2,291,796 -0.61(-3.17%)
Nov 29, 2016 18.95 19.32 18.80 19.30 1,342,435 +0.46(+2.45%)
Nov 28, 2016 18.76 18.93 18.69 18.84 1,278,361 +0.01(+0.05%)
Nov 25, 2016 18.78 18.92 18.76 18.83 491,558 +0.17(+0.91%)
Nov 23, 2016 18.66 18.66 18.66 0 -0.19(-1.00%)
Nov 22, 2016 18.98 19.04 18.83 18.85 1,761,345 -0.01(-0.05%)
Nov 21, 2016 18.54 19.00 18.45 18.86 1,421,926 +0.24(+1.31%)
Nov 18, 2016 18.54 18.73 18.48 18.61 1,631,263 +0.16(+0.87%)
Nov 17, 2016 18.21 18.49 18.06 18.45 1,602,973 +0.34(+1.87%)
Nov 16, 2016 17.77 18.13 17.73 18.11 1,448,514 +0.50(+2.82%)
Nov 15, 2016 17.74 17.84 17.62 17.62 1,153,463 -0.02(-0.11%)
Nov 14, 2016 17.54 17.68 17.38 17.64 1,540,679 +0.11(+0.64%)
Nov 11, 2016 17.64 17.77 17.35 17.52 2,162,720 -0.13(-0.74%)
Nov 10, 2016 18.52 18.56 17.63 17.65 2,648,391 -0.87(-4.70%)
Nov 09, 2016 17.95 18.53 17.86 18.52 2,453,083 +0.25(+1.38%)
Nov 08, 2016 17.74 18.42 17.74 18.27 2,339,835 +0.59(+3.34%)
Nov 07, 2016 17.83 17.84 17.43 17.68 3,441,258 +0.39(+2.28%)
Nov 04, 2016 17.21 17.56 17.15 17.29 3,397,002 +0.06(+0.33%)
Nov 03, 2016 17.29 17.32 17.14 17.23 2,187,035 -0.03(-0.16%)
Nov 02, 2016 17.18 17.34 17.04 17.26 2,602,409 +0.15(+0.88%)
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.