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 (%)
Mar 31, 2016 16.12 16.27 15.90 16.05 2,480,311 -0.11(-0.69%)
Mar 30, 2016 16.20 16.30 15.81 16.17 3,631,849 -0.01(-0.06%)
Mar 29, 2016 15.80 16.24 15.73 16.17 2,388,116 +0.40(+2.53%)
Mar 28, 2016 15.89 15.98 15.71 15.78 1,222,037 -0.12(-0.76%)
Mar 24, 2016 15.96 15.90 15.90 15.90 2,427,870 -0.15(-0.92%)
Mar 23, 2016 15.88 16.33 15.66 16.04 5,993,209 +0.36(+2.31%)
Mar 22, 2016 17.53 17.56 15.61 15.68 14,775,439 -2.15(-12.06%)
Mar 21, 2016 18.20 18.21 17.61 17.83 2,420,523 -0.32(-1.74%)
Mar 18, 2016 18.32 18.41 18.11 18.15 2,210,963 -0.14(-0.76%)
Mar 17, 2016 18.42 18.48 18.26 18.29 2,437,677 -0.15(-0.80%)
Mar 16, 2016 18.12 18.46 18.00 18.44 2,613,400 +0.31(+1.69%)
Mar 15, 2016 18.13 18.19 17.92 18.13 2,765,652 -0.05(-0.26%)
Mar 14, 2016 18.02 18.19 17.93 18.18 2,272,739 +0.16(+0.87%)
Mar 11, 2016 18.08 18.31 17.92 18.02 2,233,086 +0.05(+0.26%)
Mar 10, 2016 18.04 18.14 17.82 17.97 2,160,268 -0.03(-0.15%)
Mar 09, 2016 17.91 18.04 17.71 18.00 2,395,734 +0.13(+0.72%)
Mar 08, 2016 17.86 18.08 17.85 17.87 2,604,419 -0.03(-0.15%)
Mar 07, 2016 17.79 18.06 17.73 17.90 2,518,491 +0.07(+0.41%)
Mar 04, 2016 17.79 18.07 17.59 17.83 2,966,798 +0.14(+0.78%)
Mar 03, 2016 17.83 17.84 17.59 17.69 2,413,378 -0.12(-0.67%)
Mar 02, 2016 17.72 17.85 17.64 17.81 2,740,493 +0.07(+0.42%)
Mar 01, 2016 17.95 18.10 17.65 17.73 2,140,029 -0.06(-0.36%)
Feb 29, 2016 17.80 18.03 17.63 17.80 1,565,140 +0.00(+0.00%)
Feb 26, 2016 17.90 18.19 17.73 17.80 2,547,702 -0.06(-0.31%)
Feb 25, 2016 17.71 17.95 17.52 17.85 3,896,690 +0.23(+1.31%)
Feb 24, 2016 17.68 17.77 17.29 17.62 5,212,349 -0.14(-0.78%)
Feb 23, 2016 17.34 18.43 17.22 17.76 6,328,129 +0.34(+1.96%)
Feb 22, 2016 19.01 19.29 17.13 17.42 12,004,246 -1.47(-7.77%)
Feb 19, 2016 19.07 19.14 18.72 18.89 4,361,850 -0.24(-1.25%)
Feb 18, 2016 19.18 19.38 18.46 19.13 3,974,981 +0.01(+0.05%)
Feb 17, 2016 19.43 19.50 18.88 19.12 3,090,451 -0.22(-1.15%)
Feb 16, 2016 19.38 19.53 18.83 19.34 3,166,579 +0.27(+1.40%)
Feb 12, 2016 18.56 19.07 19.07 19.07 3,869,494 +0.60(+3.25%)
Feb 11, 2016 18.25 18.62 18.17 18.47 2,353,263 +0.02(+0.10%)
Feb 10, 2016 18.18 19.07 18.18 18.45 6,886,100 +0.90(+5.15%)
Feb 09, 2016 17.27 17.68 16.70 17.55 5,212,020 +0.05(+0.26%)
Feb 08, 2016 17.65 17.72 17.23 17.50 3,492,309 -0.30(-1.71%)
Feb 05, 2016 17.53 18.07 17.53 17.81 3,939,528 +0.28(+1.58%)
Feb 04, 2016 17.78 17.85 17.34 17.53 3,055,761 -0.25(-1.40%)
Feb 03, 2016 18.16 18.27 17.68 17.78 3,103,480 -0.29(-1.58%)
Feb 02, 2016 17.99 18.16 17.52 18.07 4,245,467 -0.24(-1.31%)
Feb 01, 2016 18.34 18.46 18.17 18.30 2,795,878 -0.13(-0.70%)
Jan 29, 2016 18.14 18.44 18.07 18.43 3,133,984 +0.42(+2.36%)
Jan 28, 2016 18.32 18.45 17.96 18.01 3,763,247 -0.10(-0.56%)
Jan 27, 2016 17.63 18.32 17.59 18.11 4,224,834 +0.50(+2.83%)
Jan 26, 2016 17.20 17.77 17.15 17.61 2,257,790 +0.55(+3.24%)
Jan 25, 2016 17.36 17.48 17.00 17.06 2,904,156 -0.38(-2.17%)
Jan 22, 2016 17.31 17.68 17.10 17.44 4,418,238 +0.30(+1.72%)
Jan 21, 2016 16.91 17.25 16.58 17.14 3,660,194 +0.23(+1.36%)
Jan 20, 2016 16.65 17.02 16.23 16.91 3,620,110 +0.05(+0.27%)
Jan 19, 2016 16.82 16.94 16.55 16.87 2,930,329 +0.19(+1.16%)
Jan 15, 2016 16.47 16.67 16.67 16.67 4,442,098 -0.18(-1.09%)
Jan 14, 2016 16.46 16.98 16.32 16.86 2,474,000 +0.43(+2.64%)
Jan 13, 2016 16.47 16.60 16.31 16.42 2,717,754 -0.05(-0.28%)
Jan 12, 2016 16.53 16.92 16.30 16.47 3,315,500 +0.38(+2.35%)
Jan 11, 2016 16.40 16.44 15.79 16.09 2,296,597 -0.25(-1.52%)
Jan 08, 2016 16.28 16.68 16.16 16.34 2,838,494 +0.11(+0.68%)
Jan 07, 2016 15.92 16.37 15.79 16.23 4,203,409 +0.08(+0.51%)
Jan 06, 2016 15.63 16.22 15.62 16.15 2,187,626 +0.36(+2.28%)
Jan 05, 2016 15.68 15.84 15.53 15.79 1,431,356 +0.10(+0.65%)
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.