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 30, 2015 17.50 17.59 17.17 17.31 1,964,800 -0.19(-1.11%)
Nov 27, 2015 17.49 17.55 17.40 17.50 685,572 +0.00(+0.00%)
Nov 25, 2015 17.44 17.50 17.50 17.50 1,468,957 +0.12(+0.69%)
Nov 24, 2015 17.31 17.51 17.28 17.38 1,767,829 -0.03(-0.16%)
Nov 23, 2015 17.48 17.56 17.35 17.41 1,631,620 +0.06(+0.32%)
Nov 20, 2015 17.43 17.43 17.13 17.35 2,088,565 +0.04(+0.21%)
Nov 19, 2015 17.01 17.37 16.99 17.32 1,941,197 +0.37(+2.18%)
Nov 18, 2015 16.96 17.08 16.79 16.95 1,609,851 +0.06(+0.38%)
Nov 17, 2015 17.00 17.15 16.77 16.88 1,400,485 -0.04(-0.22%)
Nov 16, 2015 17.00 17.22 16.79 16.92 1,601,670 -0.07(-0.43%)
Nov 13, 2015 17.49 17.56 16.98 16.99 1,543,001 -0.52(-2.99%)
Nov 12, 2015 17.39 17.61 17.08 17.52 2,587,969 -0.01(-0.05%)
Nov 11, 2015 17.52 17.66 17.38 17.53 2,188,513 +0.09(+0.53%)
Nov 10, 2015 17.33 17.45 16.91 17.44 3,892,478 -0.26(-1.45%)
Nov 09, 2015 17.48 17.84 16.76 17.69 6,993,361 +1.20(+7.30%)
Nov 06, 2015 17.03 17.05 16.09 16.49 5,142,046 -0.58(-3.39%)
Nov 05, 2015 16.73 17.20 16.62 17.07 1,920,032 +0.36(+2.14%)
Nov 04, 2015 16.79 16.88 16.58 16.71 1,733,337 +0.00(+0.00%)
Nov 03, 2015 16.78 16.89 16.60 16.71 1,531,389 -0.10(-0.60%)
Nov 02, 2015 16.69 16.85 16.42 16.81 1,452,080 +0.17(+0.99%)
Oct 30, 2015 16.65 16.88 16.45 16.65 2,062,976 -0.03(-0.17%)
Oct 29, 2015 16.63 16.76 16.51 16.67 1,554,803 +0.18(+1.11%)
Oct 28, 2015 16.34 16.54 16.01 16.49 2,006,626 +0.23(+1.41%)
Oct 27, 2015 16.68 16.75 16.03 16.26 1,769,379 -0.50(-2.96%)
Oct 26, 2015 16.82 16.95 16.56 16.76 1,474,003 -0.07(-0.44%)
Oct 23, 2015 16.76 16.89 16.59 16.83 1,555,277 +0.18(+1.10%)
Oct 22, 2015 16.27 16.86 16.27 16.65 1,523,013 +0.46(+2.84%)
Oct 21, 2015 16.42 16.51 16.13 16.19 1,325,514 -0.15(-0.90%)
Oct 20, 2015 16.58 16.66 16.30 16.33 1,247,557 -0.28(-1.66%)
Oct 19, 2015 16.80 16.96 16.58 16.61 997,497 -0.25(-1.47%)
Oct 16, 2015 16.59 16.88 16.55 16.86 1,885,289 +0.30(+1.83%)
Oct 15, 2015 16.48 16.63 16.37 16.55 1,661,428 +0.16(+0.95%)
Oct 14, 2015 16.57 16.68 16.37 16.40 1,467,825 -0.17(-1.05%)
Oct 13, 2015 16.23 16.72 16.15 16.57 2,090,702 +0.28(+1.69%)
Oct 12, 2015 16.46 16.52 16.16 16.30 1,282,521 -0.17(-1.00%)
Oct 09, 2015 16.36 16.72 16.35 16.46 2,577,319 +0.14(+0.84%)
Oct 08, 2015 15.99 16.42 15.81 16.32 2,228,041 +0.29(+1.84%)
Oct 07, 2015 15.81 16.04 15.63 16.03 1,653,694 +0.30(+1.93%)
Oct 06, 2015 15.84 15.93 15.61 15.73 1,647,105 -0.17(-1.10%)
Oct 05, 2015 15.39 15.99 15.30 15.90 2,293,790 +0.61(+3.97%)
Oct 02, 2015 14.70 15.30 14.50 15.29 1,800,571 +0.47(+3.16%)
Oct 01, 2015 15.18 15.29 14.66 14.83 2,179,325 -0.36(-2.36%)
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.