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, 2014 17.61 17.60 17.60 17.60 1,061,216 +0.02(+0.10%)
Dec 30, 2014 17.58 17.71 17.53 17.58 1,171,213 -0.04(-0.21%)
Dec 29, 2014 17.48 17.72 17.41 17.61 1,256,794 +0.15(+0.88%)
Dec 26, 2014 17.30 17.57 17.30 17.46 1,177,368 +0.25(+1.42%)
Dec 24, 2014 17.26 17.21 17.21 17.21 918,692 -0.01(-0.05%)
Dec 23, 2014 17.33 17.36 17.11 17.22 2,138,469 -0.14(-0.78%)
Dec 22, 2014 16.99 17.38 16.94 17.36 1,561,938 +0.39(+2.30%)
Dec 19, 2014 16.71 17.15 16.58 16.97 3,218,577 +0.24(+1.41%)
Dec 18, 2014 16.99 17.40 16.72 16.73 4,004,925 +0.02(+0.11%)
Dec 17, 2014 16.06 16.72 16.03 16.71 2,211,734 +0.65(+4.07%)
Dec 16, 2014 16.09 16.42 15.97 16.06 1,753,589 -0.06(-0.39%)
Dec 15, 2014 16.33 16.51 16.07 16.12 1,958,707 -0.22(-1.33%)
Dec 12, 2014 16.04 16.43 16.02 16.34 2,562,110 +0.16(+1.01%)
Dec 11, 2014 16.13 16.39 16.05 16.18 1,668,857 +0.06(+0.39%)
Dec 10, 2014 15.57 16.24 15.54 16.12 3,667,394 +0.50(+3.20%)
Dec 09, 2014 15.33 15.63 15.23 15.62 1,543,358 +0.10(+0.64%)
Dec 08, 2014 15.57 15.71 15.41 15.52 1,109,420 +0.00(+0.00%)
Dec 05, 2014 15.36 15.44 15.36 15.52 1,615,449 +0.17(+1.12%)
Dec 04, 2014 15.46 15.49 15.23 15.34 1,677,802 -0.12(-0.76%)
Dec 03, 2014 15.44 15.54 15.30 15.46 1,119,964 +0.02(+0.12%)
Dec 02, 2014 15.47 15.61 15.37 15.44 1,288,877 -0.02(-0.12%)
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.