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 (%)
Aug 29, 2014 14.58 14.63 14.63 14.63 1,298,951 +0.08(+0.56%)
Aug 28, 2014 14.58 14.66 14.51 14.55 1,226,354 -0.04(-0.25%)
Aug 27, 2014 14.61 14.72 14.51 14.58 1,551,663 -0.01(-0.06%)
Aug 26, 2014 14.56 14.65 14.53 14.59 1,553,563 +0.05(+0.37%)
Aug 25, 2014 14.60 14.63 14.47 14.54 1,788,322 +0.05(+0.37%)
Aug 22, 2014 14.55 14.66 14.46 14.49 2,735,513 -0.05(-0.37%)
Aug 21, 2014 14.61 14.75 14.49 14.54 2,186,206 -0.07(-0.49%)
Aug 20, 2014 14.67 14.71 14.35 14.61 2,218,098 -0.11(-0.73%)
Aug 19, 2014 14.69 14.76 14.56 14.72 1,930,334 +0.03(+0.18%)
Aug 18, 2014 14.57 14.70 14.54 14.69 2,368,757 +0.20(+1.37%)
Aug 15, 2014 14.31 14.51 14.24 14.49 3,330,634 +0.25(+1.77%)
Aug 14, 2014 14.22 14.30 14.11 14.24 2,471,175 +0.01(+0.06%)
Aug 13, 2014 13.89 14.29 13.74 14.23 3,451,991 +0.39(+2.80%)
Aug 12, 2014 13.90 14.03 13.64 13.85 4,062,700 +0.16(+1.18%)
Aug 11, 2014 12.87 13.76 12.78 13.68 14,391,847 -0.55(-3.86%)
Aug 08, 2014 14.07 14.19 13.96 14.23 2,343,413 +0.17(+1.22%)
Aug 07, 2014 14.16 14.28 13.92 14.06 2,434,923 -0.09(-0.64%)
Aug 06, 2014 13.95 14.32 13.92 14.15 2,645,026 +0.19(+1.35%)
Aug 05, 2014 14.00 14.20 13.89 13.96 2,410,964 -0.15(-1.08%)
Aug 04, 2014 13.81 14.14 13.77 14.12 3,619,069 +0.33(+2.42%)
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.