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 (%)
May 31, 2016 18.59 18.63 18.16 18.28 1,198,551 -0.24(-1.30%)
May 27, 2016 18.34 18.52 18.52 18.52 988,800 +0.26(+1.42%)
May 26, 2016 18.29 18.56 18.23 18.26 1,327,097 +0.03(+0.16%)
May 25, 2016 18.42 18.45 18.19 18.23 1,496,952 -0.23(-1.25%)
May 24, 2016 18.39 18.55 18.31 18.46 1,316,009 +0.13(+0.71%)
May 23, 2016 18.10 18.71 18.10 18.33 1,904,713 +0.31(+1.72%)
May 20, 2016 17.94 18.16 17.86 18.02 1,268,552 +0.11(+0.61%)
May 19, 2016 17.70 17.93 17.65 17.91 1,123,445 +0.09(+0.51%)
May 18, 2016 17.94 17.94 17.36 17.82 1,788,495 -0.18(-1.00%)
May 17, 2016 18.44 18.56 17.92 18.00 1,534,860 -0.49(-2.65%)
May 16, 2016 18.66 18.68 18.45 18.49 1,289,146 -0.09(-0.48%)
May 13, 2016 18.65 18.83 18.45 18.58 1,645,696 -0.07(-0.38%)
May 12, 2016 18.20 18.84 18.11 18.65 1,972,025 +0.46(+2.53%)
May 11, 2016 18.26 18.29 17.75 18.19 2,936,430 +0.03(+0.17%)
May 10, 2016 18.31 18.93 17.92 18.16 5,308,858 -0.05(-0.27%)
May 09, 2016 18.12 18.37 18.06 18.21 3,025,275 +0.14(+0.77%)
May 06, 2016 18.15 18.19 17.78 18.07 2,102,637 -0.01(-0.06%)
May 05, 2016 17.66 18.20 17.59 18.08 1,974,403 +0.52(+2.96%)
May 04, 2016 17.55 17.76 17.48 17.56 1,656,190 -0.12(-0.68%)
May 03, 2016 17.44 17.79 17.30 17.68 1,384,781 +0.20(+1.14%)
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.