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	18.06	18.54	18.06	18.46	1,674,146	+0.36(+1.99%)
Jul 28, 2016	17.96	18.18	17.87	18.10	715,527	+0.14(+0.78%)
Jul 27, 2016	18.12	18.20	17.84	17.96	1,072,252	-0.13(-0.72%)
Jul 26, 2016	18.57	18.64	18.07	18.09	989,917	-0.47(-2.53%)
Jul 25, 2016	18.50	18.96	18.43	18.56	1,235,983	+0.01(+0.05%)
Jul 22, 2016	18.29	18.63	18.25	18.55	922,685	+0.28(+1.53%)
Jul 21, 2016	18.08	18.36	18.05	18.27	1,263,063	+0.14(+0.77%)
Jul 20, 2016	18.37	18.45	18.02	18.13	1,744,671	-0.28(-1.52%)
Jul 19, 2016	18.52	18.58	18.29	18.41	1,028,615	-0.08(-0.43%)
Jul 18, 2016	18.63	18.68	18.37	18.49	939,858	-0.10(-0.54%)
Jul 15, 2016	18.63	18.73	18.50	18.59	821,899	+0.01(+0.05%)
Jul 14, 2016	18.96	19.03	18.55	18.58	1,224,552	-0.37(-1.95%)
Jul 13, 2016	18.86	19.05	18.79	18.95	947,838	+0.08(+0.42%)
Jul 12, 2016	18.86	19.05	18.69	18.87	1,111,824	+0.01(+0.05%)
Jul 11, 2016	19.64	19.67	18.77	18.86	1,597,532	-0.34(-1.77%)
Jul 08, 2016	18.94	19.32	18.94	19.20	2,289,823	+0.26(+1.37%)
Jul 07, 2016	19.05	19.34	19.01	18.94	1,835,685	+0.15(+0.80%)
Jul 06, 2016	18.34	18.92	18.27	18.79	2,503,509	+0.52(+2.85%)
Jul 05, 2016	18.07	18.30	17.84	18.27	1,443,524	+0.16(+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.