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 30, 2016 20.49 20.49 20.49 0 +0.07(+0.32%)
Dec 29, 2016 20.25 20.45 20.23 20.43 459,583 +0.22(+1.07%)
Dec 28, 2016 20.26 20.44 20.15 20.21 530,520 -0.08(-0.42%)
Dec 27, 2016 20.23 20.38 20.08 20.30 1,252,065 +0.05(+0.23%)
Dec 23, 2016 20.25 20.25 20.25 0 -0.04(-0.19%)
Dec 22, 2016 20.34 20.60 20.22 20.29 1,452,162 -0.15(-0.74%)
Dec 21, 2016 20.66 20.66 20.24 20.44 1,175,514 -0.26(-1.27%)
Dec 20, 2016 20.56 20.74 20.25 20.70 1,435,421 +0.08(+0.36%)
Dec 19, 2016 20.70 20.83 20.43 20.63 1,157,197 -0.05(-0.23%)
Dec 16, 2016 20.28 20.73 20.15 20.67 2,139,857 +0.45(+2.23%)
Dec 15, 2016 19.94 20.42 19.94 20.22 1,189,398 +0.32(+1.61%)
Dec 14, 2016 20.23 20.45 19.78 19.90 1,676,404 -0.35(-1.72%)
Dec 13, 2016 19.67 20.33 19.67 20.25 2,151,244 +0.63(+3.21%)
Dec 12, 2016 19.62 19.90 19.51 19.62 1,347,067 -0.05(-0.24%)
Dec 09, 2016 19.01 19.69 18.97 19.67 1,333,662 +0.75(+3.98%)
Dec 08, 2016 18.89 19.01 18.73 18.91 1,616,746 -0.08(-0.40%)
Dec 07, 2016 19.01 19.28 18.92 18.99 1,894,306 -0.01(-0.05%)
Dec 06, 2016 18.98 19.02 18.79 19.00 908,220 +0.08(+0.40%)
Dec 05, 2016 18.20 18.95 18.20 18.92 1,498,987 +0.86(+4.74%)
Dec 02, 2016 18.02 18.35 17.95 18.07 1,885,552 +0.05(+0.26%)
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.