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, 2015 16.19 15.82 15.82 15.82 1,265,300 -0.47(-2.89%)
Dec 30, 2015 16.40 16.53 16.27 16.29 437,355 -0.15(-0.90%)
Dec 29, 2015 16.35 16.52 16.25 16.44 625,169 +0.19(+1.19%)
Dec 28, 2015 16.35 16.43 16.12 16.25 707,292 -0.21(-1.29%)
Dec 24, 2015 16.42 16.46 16.46 16.46 793,495 +0.13(+0.79%)
Dec 23, 2015 16.11 16.37 16.06 16.33 652,573 +0.28(+1.72%)
Dec 22, 2015 15.93 16.10 15.73 16.05 767,604 +0.18(+1.10%)
Dec 21, 2015 15.92 15.95 15.71 15.88 1,183,872 +0.06(+0.41%)
Dec 18, 2015 16.17 16.32 15.73 15.81 3,034,825 -0.40(-2.45%)
Dec 17, 2015 16.52 16.58 16.20 16.21 991,081 -0.30(-1.84%)
Dec 16, 2015 16.15 16.59 15.95 16.52 2,150,776 +0.57(+3.59%)
Dec 15, 2015 15.81 15.95 15.74 15.94 1,211,732 +0.22(+1.41%)
Dec 14, 2015 15.80 15.83 15.47 15.72 1,684,280 -0.12(-0.76%)
Dec 11, 2015 15.56 15.93 15.47 15.84 1,878,638 -0.01(-0.06%)
Dec 10, 2015 15.84 16.10 15.69 15.85 1,253,323 +0.01(+0.06%)
Dec 09, 2015 15.85 16.22 15.74 15.84 1,610,841 -0.11(-0.69%)
Dec 08, 2015 16.39 16.39 15.77 15.95 4,559,679 -1.28(-7.44%)
Dec 07, 2015 17.26 17.33 16.89 17.23 1,088,535 -0.04(-0.21%)
Dec 04, 2015 16.91 17.32 16.83 17.27 1,025,110 +0.41(+2.41%)
Dec 03, 2015 17.22 17.30 16.76 16.87 1,245,015 -0.27(-1.56%)
Dec 02, 2015 17.44 17.53 17.06 17.13 1,671,455 -0.32(-1.85%)
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.