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%)
Aug 01, 2014 13.73 13.84 13.60 13.78 2,896,539 -0.01(-0.07%)
Jul 31, 2014 14.12 14.13 13.79 13.79 2,159,528 -0.39(-2.73%)
Jul 30, 2014 14.32 14.45 14.17 14.18 2,491,735 -0.12(-0.82%)
Jul 29, 2014 14.63 14.78 14.29 14.30 2,422,693 -0.31(-2.10%)
Jul 28, 2014 14.64 14.76 14.45 14.60 3,834,718 +0.02(+0.12%)
Jul 25, 2014 14.54 14.59 14.27 14.58 3,035,838 +0.01(+0.06%)
Jul 24, 2014 14.82 14.95 14.54 14.58 3,946,466 -0.23(-1.58%)
Jul 23, 2014 15.24 15.30 14.71 14.81 3,606,843 -0.43(-2.83%)
Jul 22, 2014 15.39 15.51 15.17 15.24 3,792,465 -0.14(-0.88%)
Jul 21, 2014 15.84 15.85 15.37 15.38 2,449,891 -0.48(-3.01%)
Jul 18, 2014 15.72 15.96 15.67 15.85 2,777,074 +0.10(+0.63%)
Jul 17, 2014 15.42 15.85 15.35 15.76 2,709,202 +0.26(+1.69%)
Jul 16, 2014 15.70 15.77 15.48 15.49 2,486,815 -0.15(-0.98%)
Jul 15, 2014 15.71 15.76 15.56 15.65 2,271,478 -0.03(-0.17%)
Jul 14, 2014 15.79 15.82 15.54 15.67 2,937,861 -0.04(-0.29%)
Jul 11, 2014 15.40 15.76 15.17 15.72 5,927,170 +0.68(+4.55%)
Jul 10, 2014 15.20 15.23 14.95 15.03 2,881,717 -0.41(-2.62%)
Jul 09, 2014 15.34 15.60 15.31 15.44 2,438,434 +0.14(+0.94%)
Jul 08, 2014 15.41 15.43 15.20 15.30 3,237,674 -0.15(-0.99%)
Jul 07, 2014 15.79 15.80 15.45 15.45 3,474,248 -0.52(-3.27%)
Jul 03, 2014 15.92 15.97 15.97 15.97 6,982,962 +0.12(+0.74%)
Jul 02, 2014 15.89 16.12 15.82 15.85 2,763,206 -0.12(-0.73%)
Jul 01, 2014 15.85 16.26 15.72 15.97 4,610,183 +0.14(+0.85%)
Jun 30, 2014 15.96 16.01 15.75 15.84 3,419,419 -0.17(-1.07%)
Jun 27, 2014 15.66 16.11 15.64 16.01 10,641,341 +0.31(+1.95%)
Jun 26, 2014 15.85 15.87 15.69 15.70 1,498,687 -0.15(-0.97%)
Jun 25, 2014 15.80 15.91 15.69 15.85 1,414,411 -0.01(-0.06%)
Jun 24, 2014 15.66 16.17 15.64 15.86 1,982,230 +0.06(+0.40%)
Jun 23, 2014 15.86 16.00 15.76 15.80 1,435,976 -0.03(-0.17%)
Jun 20, 2014 15.80 15.84 15.65 15.83 2,189,638 +0.04(+0.23%)
Jun 19, 2014 15.95 16.03 15.71 15.79 2,587,909 -0.12(-0.74%)
Jun 18, 2014 16.29 16.30 15.72 15.91 3,947,570 -0.43(-2.64%)
Jun 17, 2014 16.14 16.42 16.04 16.34 3,268,594 +0.15(+0.95%)
Jun 16, 2014 15.94 16.20 15.92 16.19 1,727,157 +0.24(+1.52%)
Jun 13, 2014 15.91 16.02 15.76 15.94 1,642,218 +0.04(+0.23%)
Jun 12, 2014 15.89 16.13 15.71 15.91 3,797,864 +0.28(+1.79%)
Jun 11, 2014 15.81 15.81 15.50 15.63 2,035,344 -0.26(-1.64%)
Jun 10, 2014 16.03 16.03 15.81 15.89 1,766,260 +0.04(+0.28%)
Jun 06, 2014 15.62 15.85 15.56 15.85 2,709,679 +0.22(+1.44%)
Jun 05, 2014 15.21 15.62 14.98 15.62 3,676,001 +0.43(+2.85%)
Jun 04, 2014 15.20 15.30 15.12 15.19 1,301,182 -0.10(-0.65%)
Jun 03, 2014 15.28 15.38 15.06 15.29 4,424,264 -0.07(-0.47%)
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.