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 (%)
Sep 30, 2015 15.22 15.36 14.89 15.18 1,937,409 +0.06(+0.43%)
Sep 29, 2015 15.81 15.88 14.99 15.12 2,045,273 -0.71(-4.47%)
Sep 28, 2015 16.18 16.32 15.72 15.83 1,929,922 -0.38(-2.33%)
Sep 25, 2015 16.42 16.61 16.18 16.20 1,499,436 -0.06(-0.40%)
Sep 24, 2015 16.18 16.37 16.08 16.27 1,489,754 -0.05(-0.28%)
Sep 23, 2015 16.23 16.35 16.10 16.31 936,582 +0.14(+0.85%)
Sep 22, 2015 16.06 16.22 15.95 16.18 1,488,390 -0.09(-0.56%)
Sep 21, 2015 16.29 16.64 16.17 16.27 2,029,427 +0.15(+0.91%)
Sep 18, 2015 15.96 16.35 15.92 16.12 2,110,803 -0.07(-0.45%)
Sep 17, 2015 15.97 16.42 15.89 16.20 2,081,892 +0.19(+1.21%)
Sep 16, 2015 15.74 16.08 15.68 16.00 1,101,298 +0.28(+1.75%)
Sep 15, 2015 15.35 15.74 15.17 15.73 1,526,923 +0.42(+2.76%)
Sep 14, 2015 15.00 15.33 14.92 15.30 1,868,589 +0.31(+2.08%)
Sep 11, 2015 15.02 15.06 14.76 14.99 2,795,522 -0.09(-0.61%)
Sep 10, 2015 15.17 15.42 14.99 15.08 1,940,822 -0.10(-0.67%)
Sep 09, 2015 16.03 16.08 15.16 15.18 2,342,945 -0.77(-4.84%)
Sep 08, 2015 15.46 16.06 15.35 15.96 2,308,470 +0.71(+4.64%)
Sep 04, 2015 15.25 15.25 15.25 15.25 717,312 -0.18(-1.19%)
Sep 03, 2015 15.07 15.54 14.97 15.43 1,228,516 +0.34(+2.25%)
Sep 02, 2015 14.95 15.13 14.87 15.09 1,467,024 +0.31(+2.11%)
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.