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 (%)
Nov 28, 2014 15.32 15.63 15.28 15.48 919,131 +0.21(+1.37%)
Nov 26, 2014 15.37 15.27 15.27 15.27 1,332,385 -0.12(-0.77%)
Nov 25, 2014 15.47 15.60 15.31 15.39 1,444,528 -0.09(-0.59%)
Nov 24, 2014 15.51 15.57 15.33 15.48 1,347,656 -0.05(-0.35%)
Nov 21, 2014 15.62 15.68 15.33 15.53 1,727,680 +0.01(+0.06%)
Nov 20, 2014 15.41 15.56 15.31 15.53 1,499,278 +0.12(+0.77%)
Nov 19, 2014 15.24 15.45 15.05 15.41 2,884,202 +0.11(+0.71%)
Nov 18, 2014 15.07 15.34 15.01 15.30 2,016,719 +0.24(+1.62%)
Nov 17, 2014 15.01 15.18 14.89 15.05 2,452,167 +0.04(+0.24%)
Nov 14, 2014 15.09 15.14 14.81 15.02 2,476,469 -0.05(-0.36%)
Nov 13, 2014 15.21 15.42 15.02 15.07 2,791,031 -0.10(-0.66%)
Nov 12, 2014 14.71 15.23 14.65 15.17 3,390,028 +0.46(+3.13%)
Nov 11, 2014 14.85 14.90 14.47 14.71 4,002,769 -0.12(-0.79%)
Nov 10, 2014 14.42 15.01 14.22 14.83 11,679,569 +1.79(+13.73%)
Nov 07, 2014 12.81 13.13 12.61 13.04 3,096,932 +0.14(+1.12%)
Nov 06, 2014 12.65 12.92 12.60 12.89 2,277,201 +0.24(+1.86%)
Nov 05, 2014 12.74 12.89 12.62 12.66 2,041,531 +0.00(+0.00%)
Nov 04, 2014 12.60 12.76 12.55 12.66 1,987,933 +0.05(+0.36%)
Nov 03, 2014 12.91 13.06 12.50 12.61 4,580,971 -0.69(-5.17%)
Oct 31, 2014 13.24 13.38 12.98 13.30 2,424,031 +0.28(+2.15%)
Oct 30, 2014 12.81 13.07 12.73 13.02 1,904,213 +0.21(+1.62%)
Oct 29, 2014 12.96 13.18 12.75 12.81 2,558,754 -0.17(-1.32%)
Oct 28, 2014 12.79 13.06 12.75 12.98 2,643,426 +0.22(+1.70%)
Oct 27, 2014 13.14 13.19 12.67 12.77 3,026,717 -0.42(-3.22%)
Oct 24, 2014 13.22 13.29 13.02 13.19 1,446,479 +0.03(+0.21%)
Oct 23, 2014 13.09 13.48 12.94 13.16 3,139,250 +0.15(+1.18%)
Oct 22, 2014 13.04 13.42 12.91 13.01 5,661,280 +0.42(+3.30%)
Oct 21, 2014 12.72 12.76 12.58 12.60 2,080,014 -0.10(-0.78%)
Oct 20, 2014 12.22 12.71 12.22 12.69 1,684,274 +0.46(+3.77%)
Oct 17, 2014 12.49 12.60 12.20 12.23 2,699,252 -0.11(-0.88%)
Oct 16, 2014 11.90 12.50 11.85 12.34 3,105,164 +0.24(+2.02%)
Oct 15, 2014 11.90 12.22 11.76 12.10 2,382,268 +0.09(+0.75%)
Oct 14, 2014 11.58 12.22 11.58 12.01 3,397,340 +0.52(+4.57%)
Oct 13, 2014 11.56 11.69 11.43 11.48 1,898,925 -0.09(-0.78%)
Oct 10, 2014 11.55 11.93 11.55 11.57 2,812,193 -0.01(-0.08%)
Oct 09, 2014 11.85 11.93 11.54 11.58 2,385,625 -0.31(-2.59%)
Oct 08, 2014 12.01 12.06 11.66 11.89 2,976,911 -0.14(-1.13%)
Oct 07, 2014 12.02 12.29 12.01 12.03 3,267,344 -0.09(-0.75%)
Oct 06, 2014 11.67 12.17 11.66 12.12 3,636,312 +0.47(+4.04%)
Oct 03, 2014 11.59 11.71 11.48 11.65 2,175,907 +0.13(+1.10%)
Oct 02, 2014 11.75 11.82 11.41 11.52 2,766,958 -0.26(-2.23%)
Oct 01, 2014 11.84 11.87 11.54 11.78 6,063,433 -0.20(-1.66%)
Sep 30, 2014 11.94 12.07 11.79 11.98 3,018,772 +0.07(+0.61%)
Sep 29, 2014 11.92 11.95 11.83 11.91 1,967,001 -0.10(-0.83%)
Sep 26, 2014 12.24 12.27 11.99 12.01 2,527,299 -0.24(-1.99%)
Sep 25, 2014 12.51 12.51 12.03 12.25 3,153,250 -0.25(-2.02%)
Sep 24, 2014 12.34 12.57 12.32 12.51 3,292,094 +0.14(+1.17%)
Sep 23, 2014 12.75 12.80 12.29 12.36 3,635,109 -0.43(-3.39%)
Sep 22, 2014 12.95 12.97 12.69 12.79 2,598,740 -0.17(-1.32%)
Sep 19, 2014 13.39 13.46 12.93 12.97 3,970,856 -0.39(-2.91%)
Sep 18, 2014 13.73 13.73 13.25 13.35 4,421,127 -0.38(-2.77%)
Sep 17, 2014 13.94 13.99 13.72 13.73 2,160,066 -0.21(-1.49%)
Sep 16, 2014 14.11 14.16 13.90 13.94 1,622,386 -0.13(-0.90%)
Sep 15, 2014 14.18 14.18 14.02 14.07 1,420,265 -0.07(-0.51%)
Sep 12, 2014 14.30 14.40 14.10 14.14 1,897,612 -0.14(-1.01%)
Sep 11, 2014 14.15 14.33 14.11 14.29 1,110,052 +0.11(+0.77%)
Sep 10, 2014 14.29 14.40 14.12 14.18 1,523,777 -0.12(-0.82%)
Sep 09, 2014 14.23 14.35 14.16 14.30 2,147,383 +0.08(+0.57%)
Sep 08, 2014 14.04 14.25 14.01 14.21 1,327,144 +0.15(+1.09%)
Sep 05, 2014 14.02 14.11 13.97 14.06 1,547,355 +0.02(+0.13%)
Sep 04, 2014 14.19 14.30 13.98 14.04 1,656,311 -0.09(-0.64%)
Sep 03, 2014 14.49 14.49 14.10 14.13 2,550,554 -0.33(-2.31%)
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.