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%)
Sep 01, 2015 14.87 14.97 14.69 14.78 1,747,898 -0.35(-2.31%)
Aug 31, 2015 15.42 15.52 14.97 15.13 2,484,110 -0.32(-2.08%)
Aug 28, 2015 15.27 15.56 15.26 15.45 1,175,223 +0.12(+0.78%)
Aug 27, 2015 15.34 15.38 14.98 15.33 1,749,241 +0.12(+0.79%)
Aug 26, 2015 14.79 15.29 14.55 15.21 2,638,187 +0.73(+5.01%)
Aug 25, 2015 15.33 15.33 14.48 14.49 3,653,849 -0.46(-3.08%)
Aug 24, 2015 14.68 15.29 14.29 14.95 3,323,342 -0.53(-3.44%)
Aug 21, 2015 15.32 15.78 15.31 15.48 2,424,518 -0.09(-0.59%)
Aug 20, 2015 15.83 16.17 15.57 15.57 2,558,381 -0.48(-2.98%)
Aug 19, 2015 15.86 16.23 15.78 16.05 1,965,239 +0.02(+0.11%)
Aug 18, 2015 15.96 16.20 15.84 16.03 2,496,022 +0.06(+0.40%)
Aug 17, 2015 15.58 16.00 15.41 15.97 3,070,989 +0.41(+2.65%)
Aug 14, 2015 15.31 15.60 15.21 15.55 1,832,006 +0.27(+1.80%)
Aug 13, 2015 15.64 15.73 15.25 15.28 2,184,068 -0.35(-2.23%)
Aug 12, 2015 15.36 15.73 15.15 15.63 4,570,321 +0.27(+1.79%)
Aug 11, 2015 15.60 16.69 15.09 15.35 7,718,690 -0.40(-2.56%)
Aug 10, 2015 16.43 16.48 13.32 15.76 13,812,705 -0.48(-2.93%)
Aug 07, 2015 16.19 16.38 16.03 16.23 2,654,144 +0.06(+0.40%)
Aug 06, 2015 16.62 16.69 16.06 16.17 1,701,893 -0.48(-2.86%)
Aug 05, 2015 16.44 16.73 16.43 16.64 2,204,714 +0.25(+1.51%)
Aug 04, 2015 16.32 16.60 16.26 16.40 1,269,982 +0.10(+0.62%)
Aug 03, 2015 16.26 16.34 16.09 16.30 1,354,542 +0.00(+0.00%)
Jul 31, 2015 16.32 16.51 16.20 16.30 1,584,376 +0.05(+0.28%)
Jul 30, 2015 16.14 16.32 16.00 16.25 1,017,156 +0.05(+0.28%)
Jul 29, 2015 16.01 16.30 15.91 16.20 1,253,971 +0.19(+1.20%)
Jul 28, 2015 15.69 16.05 15.50 16.01 1,801,165 +0.36(+2.28%)
Jul 27, 2015 15.65 15.77 15.54 15.65 1,256,935 -0.09(-0.58%)
Jul 24, 2015 16.17 16.19 15.75 15.75 2,218,420 -0.49(-3.04%)
Jul 23, 2015 16.46 16.51 16.22 16.24 1,506,597 -0.24(-1.44%)
Jul 22, 2015 16.19 16.57 16.18 16.48 2,006,839 +0.27(+1.70%)
Jul 21, 2015 16.30 16.30 16.09 16.20 1,854,388 -0.09(-0.56%)
Jul 20, 2015 16.07 16.33 15.76 16.30 2,554,023 +0.19(+1.19%)
Jul 17, 2015 15.82 16.24 15.73 16.10 2,513,473 +0.27(+1.68%)
Jul 16, 2015 15.73 16.27 15.65 15.84 3,722,553 +0.60(+3.90%)
Jul 15, 2015 15.83 15.86 14.93 15.24 3,353,529 -0.66(-4.14%)
Jul 14, 2015 15.60 15.97 15.57 15.90 2,275,885 +0.30(+1.94%)
Jul 13, 2015 15.46 15.76 15.41 15.60 1,340,071 +0.23(+1.49%)
Jul 10, 2015 15.48 15.56 15.32 15.37 1,189,777 +0.05(+0.30%)
Jul 09, 2015 15.36 15.49 15.19 15.32 1,635,502 +0.15(+0.97%)
Jul 08, 2015 15.15 15.46 15.05 15.18 1,667,883 -0.06(-0.42%)
Jul 07, 2015 14.88 15.36 14.77 15.24 3,020,270 +0.40(+2.71%)
Jul 06, 2015 14.61 14.90 14.61 14.84 1,593,227 +0.05(+0.31%)
Jul 02, 2015 14.88 14.79 14.79 14.79 1,315,412 -0.08(-0.55%)
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.