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 (%)
Jul 31, 2014 15.68 15.69 15.32 15.32 1,944,205 -0.43(-2.73%)
Jul 30, 2014 15.91 16.05 15.74 15.75 2,243,288 -0.13(-0.82%)
Jul 29, 2014 16.25 16.42 15.87 15.88 2,181,130 -0.34(-2.10%)
Jul 28, 2014 16.26 16.40 16.05 16.22 3,452,364 +0.02(+0.12%)
Jul 25, 2014 16.15 16.21 15.85 16.20 2,733,139 +0.01(+0.06%)
Jul 24, 2014 16.46 16.61 16.14 16.19 3,552,969 -0.26(-1.58%)
Jul 23, 2014 16.93 16.99 16.34 16.45 3,247,210 -0.48(-2.84%)
Jul 22, 2014 17.10 17.23 16.85 16.93 3,414,324 -0.15(-0.88%)
Jul 21, 2014 17.59 17.60 17.07 17.08 2,205,616 -0.53(-3.01%)
Jul 18, 2014 17.46 17.73 17.40 17.61 2,500,176 +0.11(+0.63%)
Jul 17, 2014 17.13 17.61 17.05 17.50 2,439,071 +0.29(+1.69%)
Jul 16, 2014 17.44 17.52 17.20 17.21 2,238,858 -0.17(-0.98%)
Jul 15, 2014 17.45 17.51 17.28 17.38 2,044,992 -0.03(-0.17%)
Jul 14, 2014 17.54 17.57 17.26 17.41 2,644,931 -0.05(-0.29%)
Jul 11, 2014 17.11 17.50 16.85 17.46 5,336,180 +0.76(+4.55%)
Jul 10, 2014 16.88 16.92 16.61 16.70 2,594,385 -0.45(-2.62%)
Jul 09, 2014 17.04 17.33 17.01 17.15 2,195,301 +0.16(+0.94%)
Jul 08, 2014 17.12 17.14 16.88 16.99 2,914,850 -0.17(-0.99%)
Jul 07, 2014 17.54 17.55 17.16 17.16 3,127,836 -0.58(-3.27%)
Jul 03, 2014 17.68 17.74 17.74 17.74 6,286,700 +0.13(+0.74%)
Jul 02, 2014 17.65 17.90 17.57 17.61 2,487,691 -0.13(-0.73%)
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.