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, 2015 16.32 16.51 16.20 16.30 1,584,376 +0.05(+0.28%)
Jul 30, 2015 16.14 16.32 16.00 16.25 1,017,156 +0.05(+0.28%)
Jul 29, 2015 16.01 16.30 15.91 16.20 1,253,971 +0.19(+1.20%)
Jul 28, 2015 15.69 16.05 15.50 16.01 1,801,165 +0.36(+2.28%)
Jul 27, 2015 15.65 15.77 15.54 15.65 1,256,935 -0.09(-0.58%)
Jul 24, 2015 16.17 16.19 15.75 15.75 2,218,420 -0.49(-3.04%)
Jul 23, 2015 16.46 16.51 16.22 16.24 1,506,597 -0.24(-1.44%)
Jul 22, 2015 16.19 16.57 16.18 16.48 2,006,839 +0.27(+1.70%)
Jul 21, 2015 16.30 16.30 16.09 16.20 1,854,388 -0.09(-0.56%)
Jul 20, 2015 16.07 16.33 15.76 16.30 2,554,023 +0.19(+1.19%)
Jul 17, 2015 15.82 16.24 15.73 16.10 2,513,473 +0.27(+1.68%)
Jul 16, 2015 15.73 16.27 15.65 15.84 3,722,553 +0.60(+3.90%)
Jul 15, 2015 15.83 15.86 14.93 15.24 3,353,529 -0.66(-4.14%)
Jul 14, 2015 15.60 15.97 15.57 15.90 2,275,885 +0.30(+1.94%)
Jul 13, 2015 15.46 15.76 15.41 15.60 1,340,071 +0.23(+1.49%)
Jul 10, 2015 15.48 15.56 15.32 15.37 1,189,777 +0.05(+0.30%)
Jul 09, 2015 15.36 15.49 15.19 15.32 1,635,502 +0.15(+0.97%)
Jul 08, 2015 15.15 15.46 15.05 15.18 1,667,883 -0.06(-0.42%)
Jul 07, 2015 14.88 15.36 14.77 15.24 3,020,270 +0.40(+2.71%)
Jul 06, 2015 14.61 14.90 14.61 14.84 1,593,227 +0.05(+0.31%)
Jul 02, 2015 14.88 14.79 14.79 14.79 1,315,412 -0.08(-0.55%)
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.