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 17.52 18.35 17.25 18.09 3,140,111 +0.58(+3.31%)
Jun 29, 2016 17.43 17.59 17.26 17.51 1,414,625 +0.22(+1.27%)
Jun 28, 2016 17.25 17.52 17.14 17.29 1,612,792 +0.04(+0.23%)
Jun 27, 2016 17.42 17.53 17.19 17.25 2,947,262 -0.20(-1.15%)
Jun 24, 2016 16.84 17.56 17.58 17.45 1,842,617 -0.13(-0.74%)
Jun 23, 2016 17.59 17.73 17.41 17.58 1,360,433 +0.11(+0.63%)
Jun 22, 2016 17.91 17.96 17.37 17.47 1,541,776 -0.41(-2.29%)
Jun 21, 2016 17.79 17.92 17.62 17.88 1,067,310 +0.14(+0.79%)
Jun 20, 2016 17.72 18.00 17.68 17.74 1,375,999 +0.16(+0.91%)
Jun 17, 2016 17.57 17.67 17.25 17.58 1,793,278 -0.07(-0.40%)
Jun 16, 2016 17.44 17.68 17.43 17.65 1,634,374 +0.21(+1.20%)
Jun 15, 2016 17.44 17.54 17.26 17.44 2,129,304 +0.07(+0.40%)
Jun 14, 2016 17.27 17.49 17.16 17.37 2,318,912 +0.10(+0.58%)
Jun 13, 2016 17.77 17.77 17.26 17.27 2,499,786 -0.51(-2.87%)
Jun 10, 2016 18.00 18.25 17.74 17.78 2,098,071 -0.49(-2.68%)
Jun 09, 2016 18.35 18.45 18.25 18.27 1,285,497 -0.09(-0.49%)
Jun 08, 2016 18.35 18.52 18.28 18.36 1,232,207 +0.02(+0.11%)
Jun 07, 2016 18.31 18.44 18.25 18.34 1,576,644 +0.08(+0.44%)
Jun 06, 2016 18.61 18.75 18.23 18.26 1,919,150 -0.40(-2.14%)
Jun 03, 2016 18.94 18.97 18.57 18.66 1,128,653 -0.23(-1.22%)
Jun 02, 2016 18.60 18.90 18.52 18.89 1,429,419 +0.30(+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.