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 30, 2014 14.06 14.23 14.00 14.20 2,117,651 +0.13(+0.89%)
Apr 29, 2014 14.17 14.20 14.02 14.07 1,630,210 -0.06(-0.44%)
Apr 28, 2014 14.03 14.42 14.00 14.14 2,313,794 +0.17(+1.22%)
Apr 25, 2014 14.09 14.17 13.89 13.97 1,510,464 -0.21(-1.45%)
Apr 24, 2014 14.32 14.33 13.89 14.17 2,403,544 -0.04(-0.32%)
Apr 23, 2014 14.06 14.57 14.06 14.22 3,998,755 +0.16(+1.15%)
Apr 22, 2014 13.92 14.13 13.92 14.06 1,504,134 +0.14(+1.03%)
Apr 21, 2014 13.94 14.00 13.88 13.91 1,216,884 +0.00(+0.00%)
Apr 17, 2014 14.02 13.91 13.91 13.91 1,460,080 -0.13(-0.96%)
Apr 16, 2014 13.98 14.10 13.91 14.05 1,706,552 +0.16(+1.16%)
Apr 15, 2014 13.90 14.01 13.64 13.89 3,552,350 +0.28(+2.04%)
Apr 14, 2014 13.63 13.83 13.51 13.61 2,079,452 +0.07(+0.53%)
Apr 11, 2014 13.68 13.79 13.45 13.54 2,133,086 -0.23(-1.69%)
Apr 10, 2014 14.06 14.07 13.65 13.77 2,709,246 -0.27(-1.92%)
Apr 09, 2014 14.05 14.10 13.91 14.04 1,460,263 -0.01(-0.06%)
Apr 08, 2014 14.21 14.24 13.97 14.05 2,312,618 -0.15(-1.07%)
Apr 07, 2014 14.60 14.73 14.16 14.20 2,728,499 -0.40(-2.76%)
Apr 04, 2014 14.62 14.81 14.44 14.60 3,542,254 +0.10(+0.68%)
Apr 03, 2014 14.45 14.65 14.24 14.50 4,093,070 -0.04(-0.25%)
Apr 02, 2014 13.76 14.55 13.73 14.54 5,606,282 +0.91(+6.71%)
Apr 01, 2014 13.87 13.94 13.56 13.63 2,721,639 -0.23(-1.68%)
Mar 31, 2014 13.71 14.00 13.64 13.86 2,210,065 +0.20(+1.44%)
Mar 28, 2014 13.25 13.67 13.22 13.66 1,921,811 +0.48(+3.60%)
Mar 27, 2014 13.53 13.53 13.19 13.19 1,830,826 -0.35(-2.58%)
Mar 26, 2014 13.23 13.56 13.10 13.54 2,544,203 +0.30(+2.30%)
Mar 25, 2014 13.37 13.46 13.19 13.23 2,974,705 -0.09(-0.67%)
Mar 24, 2014 13.68 13.75 13.27 13.32 2,622,051 -0.26(-1.91%)
Mar 21, 2014 13.72 13.80 13.56 13.58 1,945,113 -0.04(-0.26%)
Mar 20, 2014 13.32 13.63 13.28 13.62 1,754,418 +0.39(+2.98%)
Mar 19, 2014 13.62 13.63 13.13 13.22 1,851,184 -0.37(-2.71%)
Mar 18, 2014 13.41 13.62 13.37 13.59 1,540,313 +0.15(+1.13%)
Mar 17, 2014 13.33 13.50 13.32 13.44 1,382,427 +0.15(+1.15%)
Mar 14, 2014 13.02 13.37 13.02 13.28 1,482,610 +0.19(+1.44%)
Mar 13, 2014 13.39 13.47 13.04 13.10 2,897,372 -0.26(-1.95%)
Mar 12, 2014 13.10 13.37 13.10 13.36 2,222,053 +0.17(+1.29%)
Mar 11, 2014 13.16 13.34 13.11 13.19 1,444,352 +0.04(+0.27%)
Mar 10, 2014 13.28 13.31 13.12 13.15 2,749,612 -0.09(-0.67%)
Mar 07, 2014 13.25 13.28 13.09 13.24 2,074,666 -0.01(-0.07%)
Mar 06, 2014 13.21 13.35 12.98 13.25 1,948,145 +0.05(+0.41%)
Mar 05, 2014 13.41 13.45 13.16 13.20 2,231,481 -0.20(-1.47%)
Mar 04, 2014 13.33 13.44 13.30 13.39 1,879,441 +0.21(+1.56%)
Mar 03, 2014 13.12 13.37 13.06 13.19 2,672,566 -0.01(-0.07%)
Feb 28, 2014 13.04 13.30 13.03 13.20 1,217,003 +0.12(+0.96%)
Feb 27, 2014 13.04 13.15 12.89 13.07 1,618,231 +0.03(+0.21%)
Feb 26, 2014 13.03 13.20 12.95 13.04 1,735,427 +0.05(+0.41%)
Feb 25, 2014 12.95 13.13 12.94 12.99 1,252,952 +0.05(+0.41%)
Feb 24, 2014 13.03 13.08 12.93 12.94 2,001,459 +0.06(+0.49%)
Feb 21, 2014 13.02 13.08 12.82 12.87 1,792,379 -0.12(-0.89%)
Feb 20, 2014 12.77 13.12 12.77 12.99 2,022,458 +0.25(+1.96%)
Feb 19, 2014 12.74 12.83 12.67 12.74 2,175,624 -0.01(-0.07%)
Feb 18, 2014 13.21 13.22 12.74 12.75 2,397,073 -0.35(-2.66%)
Feb 14, 2014 12.69 13.10 13.10 13.10 3,004,939 +0.47(+3.75%)
Feb 13, 2014 12.53 12.77 12.50 12.62 3,446,826 -0.04(-0.28%)
Feb 12, 2014 12.48 12.70 12.33 12.66 6,576,589 +0.10(+0.78%)
Feb 11, 2014 12.33 12.70 12.12 12.56 20,296,620 -1.00(-7.37%)
Feb 10, 2014 13.44 13.61 13.33 13.56 2,694,477 +0.11(+0.80%)
Feb 07, 2014 13.65 13.77 13.45 13.45 1,407,932 -0.20(-1.44%)
Feb 06, 2014 13.29 13.70 13.27 13.65 2,304,435 +0.41(+3.10%)
Feb 05, 2014 13.40 13.48 13.12 13.24 1,976,638 -0.16(-1.20%)
Feb 04, 2014 13.41 13.50 13.34 13.40 2,242,651 +0.11(+0.81%)
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.