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 (%)
Jun 30, 2016 16.32 17.09 16.07 16.85 3,370,635 +0.54(+3.31%)
Jun 29, 2016 16.24 16.39 16.08 16.31 1,518,476 +0.20(+1.27%)
Jun 28, 2016 16.07 16.32 15.97 16.11 1,731,191 +0.04(+0.23%)
Jun 27, 2016 16.23 16.33 16.01 16.07 3,163,628 -0.19(-1.15%)
Jun 24, 2016 15.69 16.36 16.38 16.26 1,977,888 -0.12(-0.74%)
Jun 23, 2016 16.39 16.52 16.22 16.38 1,460,306 +0.10(+0.63%)
Jun 22, 2016 16.69 16.73 16.18 16.28 1,654,962 -0.38(-2.29%)
Jun 21, 2016 16.57 16.69 16.41 16.66 1,145,664 +0.13(+0.79%)
Jun 20, 2016 16.51 16.77 16.47 16.53 1,477,014 +0.15(+0.91%)
Jun 17, 2016 16.37 16.46 16.07 16.38 1,924,927 -0.07(-0.40%)
Jun 16, 2016 16.25 16.47 16.24 16.44 1,754,357 +0.20(+1.20%)
Jun 15, 2016 16.25 16.34 16.08 16.25 2,285,622 +0.07(+0.40%)
Jun 14, 2016 16.09 16.29 15.99 16.18 2,489,149 +0.09(+0.58%)
Jun 13, 2016 16.55 16.55 16.08 16.09 2,683,302 -0.48(-2.87%)
Jun 10, 2016 16.77 17.01 16.53 16.56 2,252,096 -0.46(-2.68%)
Jun 09, 2016 17.09 17.19 17.00 17.02 1,379,868 -0.08(-0.49%)
Jun 08, 2016 17.09 17.25 17.03 17.10 1,322,666 +0.02(+0.11%)
Jun 07, 2016 17.06 17.18 17.00 17.09 1,692,389 +0.07(+0.44%)
Jun 06, 2016 17.34 17.47 16.99 17.01 2,060,040 -0.37(-2.14%)
Jun 03, 2016 17.64 17.67 17.30 17.38 1,211,510 -0.21(-1.22%)
Jun 02, 2016 17.33 17.61 17.25 17.60 1,534,356 +0.28(+1.61%)
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.