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 (%)
Dec 31, 2013 17.31 17.19 17.19 17.19 1,094,800 -0.07(-0.41%)
Dec 30, 2013 17.17 17.35 17.02 17.26 1,868,955 +0.11(+0.64%)
Dec 27, 2013 16.94 17.25 16.92 17.15 1,361,001 +0.25(+1.48%)
Dec 26, 2013 17.02 17.07 16.76 16.90 1,132,775 -0.13(-0.76%)
Dec 24, 2013 16.93 17.08 16.93 17.03 413,536 +0.06(+0.35%)
Dec 23, 2013 17.00 17.09 16.83 16.97 916,397 +0.00(+0.00%)
Dec 20, 2013 16.85 17.00 16.76 16.97 2,785,433 +0.10(+0.59%)
Dec 19, 2013 16.70 16.90 16.60 16.87 1,714,134 +0.10(+0.60%)
Dec 18, 2013 16.64 16.91 16.49 16.77 2,615,441 +0.13(+0.78%)
Dec 17, 2013 16.76 16.77 16.36 16.64 3,282,120 -0.08(-0.48%)
Dec 16, 2013 17.08 17.17 16.59 16.72 3,045,963 -0.28(-1.65%)
Dec 13, 2013 17.08 17.12 16.94 17.00 1,496,489 -0.02(-0.12%)
Dec 12, 2013 17.44 17.48 16.98 17.02 2,069,664 -0.42(-2.41%)
Dec 11, 2013 17.87 18.01 17.44 17.44 1,788,955 -0.39(-2.19%)
Dec 10, 2013 17.97 18.01 17.57 17.83 1,921,430 -0.25(-1.38%)
Dec 09, 2013 17.99 18.14 17.90 18.08 2,102,245 -0.35(-1.90%)
Dec 06, 2013 18.41 18.63 18.36 18.43 1,789,243 +0.14(+0.77%)
Dec 05, 2013 18.25 18.41 18.12 18.29 1,649,994 -0.02(-0.11%)
Dec 04, 2013 18.05 18.70 18.01 18.31 3,305,179 +0.22(+1.22%)
Dec 03, 2013 18.00 18.31 17.96 18.09 2,230,727 +0.03(+0.17%)
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.