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 (%)
Apr 29, 2016 16.01 16.13 15.90 15.97 956,307 -0.06(-0.35%)
Apr 28, 2016 15.89 16.13 15.79 16.03 1,339,718 +0.10(+0.64%)
Apr 27, 2016 16.01 16.30 15.85 15.92 1,413,616 -0.05(-0.29%)
Apr 26, 2016 15.86 16.06 15.80 15.97 1,285,530 +0.10(+0.64%)
Apr 25, 2016 15.38 16.08 15.34 15.87 2,150,281 +0.42(+2.70%)
Apr 22, 2016 15.41 15.49 15.14 15.45 2,097,762 +0.07(+0.48%)
Apr 21, 2016 15.95 15.96 15.35 15.38 3,164,914 -0.57(-3.60%)
Apr 20, 2016 15.96 16.15 15.87 15.95 1,595,404 -0.06(-0.41%)
Apr 19, 2016 15.99 16.11 15.83 16.02 1,631,597 +0.11(+0.70%)
Apr 18, 2016 16.04 16.13 15.86 15.91 1,176,287 -0.23(-1.44%)
Apr 15, 2016 15.79 16.17 15.74 16.14 2,575,579 +0.36(+2.29%)
Apr 14, 2016 15.88 15.94 15.72 15.78 1,543,585 -0.06(-0.41%)
Apr 13, 2016 16.02 16.07 15.78 15.84 2,312,835 -0.20(-1.27%)
Apr 12, 2016 15.89 16.06 15.80 16.04 1,589,465 +0.18(+1.11%)
Apr 11, 2016 16.00 16.12 15.80 15.87 1,536,932 -0.09(-0.58%)
Apr 08, 2016 16.03 16.17 15.94 15.96 1,643,657 -0.06(-0.35%)
Apr 07, 2016 16.00 16.18 15.93 16.02 1,497,380 +0.02(+0.12%)
Apr 06, 2016 15.91 16.04 15.77 16.00 1,631,834 +0.08(+0.52%)
Apr 05, 2016 16.09 16.27 15.85 15.91 2,700,659 -0.22(-1.38%)
Apr 04, 2016 16.08 16.20 15.76 16.14 2,506,575 +0.05(+0.29%)
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.