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 (%)
May 29, 2015	18.14	18.51	18.10	18.42	2,266,302	+0.22(+1.21%)
May 28, 2015	18.42	18.61	18.17	18.20	2,229,974	-0.30(-1.62%)
May 27, 2015	18.58	18.68	18.46	18.50	1,788,825	-0.04(-0.22%)
May 26, 2015	18.64	18.77	18.45	18.54	1,768,864	-0.25(-1.33%)
May 22, 2015	18.61	18.79	18.79	18.79	1,720,100	+0.19(+1.02%)
May 21, 2015	18.88	19.07	18.59	18.60	1,700,869	-0.30(-1.59%)
May 20, 2015	18.66	19.17	18.64	18.90	2,344,767	+0.28(+1.50%)
May 19, 2015	18.95	19.08	18.57	18.62	2,517,780	-0.30(-1.59%)
May 18, 2015	18.82	19.02	18.72	18.92	2,217,448	+0.09(+0.48%)
May 15, 2015	18.75	18.98	18.68	18.83	1,925,294	+0.12(+0.64%)
May 14, 2015	18.51	18.74	18.35	18.71	2,844,197	+0.30(+1.63%)
May 13, 2015	18.27	18.60	18.21	18.41	3,311,702	+0.12(+0.66%)
May 12, 2015	17.37	18.47	17.26	18.29	6,274,438	+0.96(+5.54%)
May 11, 2015	17.68	17.89	16.81	17.33	5,088,058	+1.05(+6.45%)
May 08, 2015	16.06	16.45	15.96	16.28	2,306,459	+0.36(+2.26%)
May 07, 2015	15.92	16.27	15.88	15.92	2,095,981	-0.06(-0.38%)
May 06, 2015	16.15	16.16	15.76	15.98	1,269,340	-0.10(-0.62%)
May 05, 2015	16.17	16.30	15.94	16.08	1,293,503	-0.16(-0.99%)
May 04, 2015	16.30	16.34	16.09	16.24	1,642,705	-0.07(-0.43%)

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.