Indicators

Dean Foods Company (NY: DF )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		11.17	11.17	11.17	0	-0.10(-0.86%)
Dec 28, 2017	11.24	11.28	11.07	11.27	712,521	+0.02(+0.17%)
Dec 27, 2017	11.34	11.38	11.15	11.25	936,043	-0.04(-0.34%)
Dec 26, 2017	11.49	11.68	11.25	11.28	1,058,822	-0.22(-1.93%)
Dec 22, 2017	11.53	11.58	11.26	11.51	2,208,754	+0.01(+0.08%)
Dec 21, 2017	11.21	11.59	11.19	11.50	1,609,874	+0.34(+3.03%)
Dec 20, 2017	11.19	11.21	10.77	11.16	2,488,139	-0.02(-0.17%)
Dec 19, 2017	11.26	11.26	11.12	11.18	1,184,516	-0.08(-0.69%)
Dec 18, 2017	11.21	11.36	11.19	11.26	1,252,425	+0.12(+1.04%)
Dec 15, 2017	10.94	11.30	10.92	11.14	3,383,823	+0.26(+2.40%)
Dec 14, 2017	11.21	11.24	10.87	10.88	1,591,495	-0.33(-2.93%)
Dec 13, 2017	11.32	11.36	11.05	11.21	1,810,284	-0.07(-0.60%)
Dec 12, 2017	11.00	11.40	10.96	11.27	1,957,254	+0.35(+3.18%)
Dec 11, 2017	10.91	10.99	10.78	10.93	1,369,011	+0.03(+0.27%)
Dec 08, 2017	11.08	11.10	10.77	10.90	1,453,440	+0.00(+0.00%)
Dec 07, 2017	11.00	11.17	10.89		2,562,782	+0.00(+0.00%)
Dec 06, 2017	11.18	11.44	11.01	11.05	1,310,095	-0.09(-0.78%)
Dec 05, 2017	11.55	11.63	11.02	11.14	1,856,831	-0.42(-3.60%)
Dec 04, 2017	11.25	11.57	11.17	11.55	3,461,784	+0.40(+3.55%)

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.