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 (%)
Apr 29, 2016 16.01 16.13 15.90 15.97 956,307 -0.06(-0.35%)
Apr 28, 2016 15.89 16.13 15.79 16.03 1,339,718 +0.10(+0.64%)
Apr 27, 2016 16.01 16.30 15.85 15.92 1,413,616 -0.05(-0.29%)
Apr 26, 2016 15.86 16.06 15.80 15.97 1,285,530 +0.10(+0.64%)
Apr 25, 2016 15.38 16.08 15.34 15.87 2,150,281 +0.42(+2.70%)
Apr 22, 2016 15.41 15.49 15.14 15.45 2,097,762 +0.07(+0.48%)
Apr 21, 2016 15.95 15.96 15.35 15.38 3,164,914 -0.57(-3.60%)
Apr 20, 2016 15.96 16.15 15.87 15.95 1,595,404 -0.06(-0.41%)
Apr 19, 2016 15.99 16.11 15.83 16.02 1,631,597 +0.11(+0.70%)
Apr 18, 2016 16.04 16.13 15.86 15.91 1,176,287 -0.23(-1.44%)
Apr 15, 2016 15.79 16.17 15.74 16.14 2,575,579 +0.36(+2.29%)
Apr 14, 2016 15.88 15.94 15.72 15.78 1,543,585 -0.06(-0.41%)
Apr 13, 2016 16.02 16.07 15.78 15.84 2,312,835 -0.20(-1.27%)
Apr 12, 2016 15.89 16.06 15.80 16.04 1,589,465 +0.18(+1.11%)
Apr 11, 2016 16.00 16.12 15.80 15.87 1,536,932 -0.09(-0.58%)
Apr 08, 2016 16.03 16.17 15.94 15.96 1,643,657 -0.06(-0.35%)
Apr 07, 2016 16.00 16.18 15.93 16.02 1,497,380 +0.02(+0.12%)
Apr 06, 2016 15.91 16.04 15.77 16.00 1,631,834 +0.08(+0.52%)
Apr 05, 2016 16.09 16.27 15.85 15.91 2,700,659 -0.22(-1.38%)
Apr 04, 2016 16.08 16.20 15.76 16.14 2,506,575 +0.05(+0.29%)
Apr 01, 2016 15.95 16.12 15.87 16.09 2,639,702 +0.04(+0.23%)
Mar 31, 2016 16.12 16.27 15.90 16.05 2,480,311 -0.11(-0.69%)
Mar 30, 2016 16.20 16.30 15.81 16.17 3,631,849 -0.01(-0.06%)
Mar 29, 2016 15.80 16.24 15.73 16.17 2,388,116 +0.40(+2.53%)
Mar 28, 2016 15.89 15.98 15.71 15.78 1,222,037 -0.12(-0.76%)
Mar 24, 2016 15.96 15.90 15.90 15.90 2,427,870 -0.15(-0.92%)
Mar 23, 2016 15.88 16.33 15.66 16.04 5,993,209 +0.36(+2.31%)
Mar 22, 2016 17.53 17.56 15.61 15.68 14,775,439 -2.15(-12.06%)
Mar 21, 2016 18.20 18.21 17.61 17.83 2,420,523 -0.32(-1.74%)
Mar 18, 2016 18.32 18.41 18.11 18.15 2,210,963 -0.14(-0.76%)
Mar 17, 2016 18.42 18.48 18.26 18.29 2,437,677 -0.15(-0.80%)
Mar 16, 2016 18.12 18.46 18.00 18.44 2,613,400 +0.31(+1.69%)
Mar 15, 2016 18.13 18.19 17.92 18.13 2,765,652 -0.05(-0.26%)
Mar 14, 2016 18.02 18.19 17.93 18.18 2,272,739 +0.16(+0.87%)
Mar 11, 2016 18.08 18.31 17.92 18.02 2,233,086 +0.05(+0.26%)
Mar 10, 2016 18.04 18.14 17.82 17.97 2,160,268 -0.03(-0.15%)
Mar 09, 2016 17.91 18.04 17.71 18.00 2,395,734 +0.13(+0.72%)
Mar 08, 2016 17.86 18.08 17.85 17.87 2,604,419 -0.03(-0.15%)
Mar 07, 2016 17.79 18.06 17.73 17.90 2,518,491 +0.07(+0.41%)
Mar 04, 2016 17.79 18.07 17.59 17.83 2,966,798 +0.14(+0.78%)
Mar 03, 2016 17.83 17.84 17.59 17.69 2,413,378 -0.12(-0.67%)
Mar 02, 2016 17.72 17.85 17.64 17.81 2,740,493 +0.07(+0.42%)
Mar 01, 2016 17.95 18.10 17.65 17.73 2,140,029 -0.06(-0.36%)
Feb 29, 2016 17.80 18.03 17.63 17.80 1,565,140 +0.00(+0.00%)
Feb 26, 2016 17.90 18.19 17.73 17.80 2,547,702 -0.06(-0.31%)
Feb 25, 2016 17.71 17.95 17.52 17.85 3,896,690 +0.23(+1.31%)
Feb 24, 2016 17.68 17.77 17.29 17.62 5,212,349 -0.14(-0.78%)
Feb 23, 2016 17.34 18.43 17.22 17.76 6,328,129 +0.34(+1.96%)
Feb 22, 2016 19.01 19.29 17.13 17.42 12,004,246 -1.47(-7.77%)
Feb 19, 2016 19.07 19.14 18.72 18.89 4,361,850 -0.24(-1.25%)
Feb 18, 2016 19.18 19.38 18.46 19.13 3,974,981 +0.01(+0.05%)
Feb 17, 2016 19.43 19.50 18.88 19.12 3,090,451 -0.22(-1.15%)
Feb 16, 2016 19.38 19.53 18.83 19.34 3,166,579 +0.27(+1.40%)
Feb 12, 2016 18.56 19.07 19.07 19.07 3,869,494 +0.60(+3.25%)
Feb 11, 2016 18.25 18.62 18.17 18.47 2,353,263 +0.02(+0.10%)
Feb 10, 2016 18.18 19.07 18.18 18.45 6,886,100 +0.90(+5.15%)
Feb 09, 2016 17.27 17.68 16.70 17.55 5,212,020 +0.05(+0.26%)
Feb 08, 2016 17.65 17.72 17.23 17.50 3,492,309 -0.30(-1.71%)
Feb 05, 2016 17.53 18.07 17.53 17.81 3,939,528 +0.28(+1.58%)
Feb 04, 2016 17.78 17.85 17.34 17.53 3,055,761 -0.25(-1.40%)
Feb 03, 2016 18.16 18.27 17.68 17.78 3,103,480 -0.29(-1.58%)
Feb 02, 2016 17.99 18.16 17.52 18.07 4,245,467 -0.24(-1.31%)
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.