Indicators

Dean Foods Company (NY: DF )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	16.82	17.27	16.82	17.20	1,797,049	+0.34(+1.99%)
Jul 28, 2016	16.73	16.94	16.65	16.86	768,055	+0.13(+0.78%)
Jul 27, 2016	16.88	16.95	16.62	16.73	1,150,969	-0.12(-0.72%)
Jul 26, 2016	17.30	17.37	16.83	16.85	1,062,589	-0.44(-2.53%)
Jul 25, 2016	17.23	17.67	17.17	17.29	1,326,719	+0.01(+0.05%)
Jul 22, 2016	17.04	17.36	17.00	17.28	990,421	+0.26(+1.53%)
Jul 21, 2016	16.84	17.10	16.82	17.02	1,355,788	+0.13(+0.77%)
Jul 20, 2016	17.11	17.19	16.79	16.89	1,872,752	-0.26(-1.52%)
Jul 19, 2016	17.25	17.31	17.04	17.15	1,104,128	-0.07(-0.43%)
Jul 18, 2016	17.36	17.40	17.12	17.23	1,008,855	-0.09(-0.54%)
Jul 15, 2016	17.36	17.45	17.23	17.32	882,236	+0.01(+0.05%)
Jul 14, 2016	17.66	17.73	17.29	17.31	1,314,449	-0.34(-1.95%)
Jul 13, 2016	17.57	17.75	17.50	17.65	1,017,421	+0.07(+0.42%)
Jul 12, 2016	17.57	17.75	17.41	17.58	1,193,446	+0.01(+0.05%)
Jul 11, 2016	18.30	18.32	17.49	17.57	1,714,811	-0.32(-1.77%)
Jul 08, 2016	17.64	18.00	17.64	17.89	2,457,925	+0.24(+1.37%)
Jul 07, 2016	17.75	18.02	17.71	17.64	1,970,447	+0.14(+0.80%)
Jul 06, 2016	17.09	17.63	17.02	17.50	2,687,298	+0.48(+2.85%)
Jul 05, 2016	16.83	17.05	16.62	17.02	1,549,497	+0.15(+0.88%)

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.