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, 2017 10.52 10.98 10.40 10.78 4,299,874 +0.34(+3.24%)
Nov 29, 2017 9.980 10.83 9.980 10.44 3,205,522 +0.46(+4.65%)
Nov 28, 2017 9.748 10.02 9.710 9.980 1,546,162 +0.27(+2.79%)
Nov 27, 2017 9.613 9.729 9.594 9.710 1,294,926 +0.07(+0.70%)
Nov 24, 2017 9.874 9.883 9.584 9.642 780,652 -0.18(-1.87%)
Nov 22, 2017 9.797 9.980 9.787 9.826 1,507,837 +0.01(+0.10%)
Nov 21, 2017 9.893 9.999 9.758 9.816 1,555,917 -0.05(-0.49%)
Nov 20, 2017 9.613 9.883 9.574 9.864 6,157,399 +0.22(+2.30%)
Nov 17, 2017 9.420 9.743 9.420 9.642 1,935,301 +0.21(+2.25%)
Nov 16, 2017 9.334 9.535 9.276 9.429 2,047,623 +0.16(+1.76%)
Nov 15, 2017 9.324 9.348 9.176 9.267 1,541,781 -0.08(-0.82%)
Nov 14, 2017 9.190 9.382 9.161 9.343 1,184,358 +0.14(+1.56%)
Nov 13, 2017 9.137 9.248 9.037 9.200 2,393,938 +0.08(+0.84%)
Nov 10, 2017 9.114 9.166 8.989 9.123 2,201,023 -0.04(-0.42%)
Nov 09, 2017 9.200 9.410 9.142 9.161 2,888,905 -0.08(-0.83%)
Nov 08, 2017 8.683 9.334 8.625 9.238 3,983,685 +0.54(+6.16%)
Nov 07, 2017 9.248 9.745 8.654 8.702 5,037,468 -0.10(-1.09%)
Nov 06, 2017 8.922 8.950 8.788 8.798 4,015,576 -0.11(-1.29%)
Nov 03, 2017 8.989 9.094 8.903 8.912 2,127,790 -0.13(-1.48%)
Nov 02, 2017 9.248 9.343 8.960 9.046 2,323,775 -0.28(-2.98%)
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.