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 29, 2013 16.09 16.24 16.02 16.04 782,246 -0.06(-0.39%)
Nov 27, 2013 16.06 16.12 15.95 16.10 1,258,279 +0.04(+0.28%)
Nov 26, 2013 16.16 16.30 16.04 16.06 1,814,507 -0.08(-0.50%)
Nov 25, 2013 16.26 16.30 16.11 16.14 2,543,498 -0.04(-0.28%)
Nov 22, 2013 16.15 16.26 16.06 16.18 1,393,426 +0.03(+0.17%)
Nov 21, 2013 16.04 16.31 15.98 16.16 1,418,352 +0.15(+0.95%)
Nov 20, 2013 16.11 16.20 15.94 16.01 2,173,232 -0.11(-0.66%)
Nov 19, 2013 16.13 16.30 15.94 16.11 3,033,505 -0.02(-0.11%)
Nov 18, 2013 16.28 16.39 16.05 16.13 1,789,407 -0.16(-0.99%)
Nov 15, 2013 16.19 16.33 16.11 16.29 2,024,238 +0.09(+0.55%)
Nov 14, 2013 16.06 16.35 16.05 16.20 3,006,662 -0.04(-0.22%)
Nov 12, 2013 16.62 16.66 15.80 16.24 5,662,190 -1.35(-7.66%)
Nov 11, 2013 17.29 17.59 17.29 17.59 1,434,480 +0.29(+1.65%)
Nov 08, 2013 17.19 17.41 17.12 17.30 1,046,802 +0.07(+0.41%)
Nov 07, 2013 17.56 17.58 17.18 17.23 1,675,238 -0.22(-1.28%)
Nov 06, 2013 17.44 17.55 17.30 17.45 838,401 +0.06(+0.36%)
Nov 05, 2013 17.32 17.51 17.27 17.39 1,129,333 -0.04(-0.20%)
Nov 04, 2013 17.47 17.55 17.35 17.42 1,131,187 -0.02(-0.10%)
Nov 01, 2013 17.45 17.51 17.27 17.44 1,785,420 +0.04(+0.26%)
Oct 31, 2013 17.40 17.50 17.23 17.40 1,308,689 -0.03(-0.15%)
Oct 30, 2013 17.70 17.73 17.38 17.42 935,724 -0.29(-1.61%)
Oct 29, 2013 17.59 17.74 17.54 17.71 819,677 +0.12(+0.66%)
Oct 28, 2013 17.55 17.74 17.49 17.59 1,473,150 +0.11(+0.61%)
Oct 25, 2013 17.20 17.49 17.15 17.49 1,576,452 +0.29(+1.71%)
Oct 24, 2013 17.04 17.21 16.92 17.19 1,201,743 +0.23(+1.37%)
Oct 23, 2013 17.01 17.15 16.91 16.96 1,127,585 -0.12(-0.73%)
Oct 22, 2013 16.58 17.15 16.57 17.09 1,771,828 +0.65(+3.96%)
Oct 21, 2013 16.86 17.14 16.43 16.43 2,592,880 +0.12(+0.77%)
Oct 18, 2013 16.49 16.49 16.10 16.31 1,327,278 -0.04(-0.22%)
Oct 17, 2013 15.99 16.41 15.90 16.35 2,467,660 +0.34(+2.12%)
Oct 16, 2013 16.01 16.18 15.95 16.01 1,012,812 +0.04(+0.28%)
Oct 15, 2013 15.93 16.18 15.84 15.96 1,237,840 -0.05(-0.33%)
Oct 14, 2013 15.85 16.06 15.80 16.01 1,190,235 +0.00(+0.00%)
Oct 11, 2013 16.15 16.15 15.94 16.01 1,408,588 -0.13(-0.83%)
Oct 10, 2013 15.97 16.17 15.93 16.15 1,341,891 +0.28(+1.74%)
Oct 09, 2013 15.72 15.93 15.52 15.87 1,822,017 +0.21(+1.37%)
Oct 08, 2013 15.99 16.13 15.61 15.66 2,349,070 -0.37(-2.34%)
Oct 07, 2013 16.09 16.33 15.93 16.03 1,524,704 -0.26(-1.59%)
Oct 04, 2013 16.35 16.39 16.18 16.29 1,871,634 -0.04(-0.27%)
Oct 03, 2013 16.60 16.75 16.32 16.34 2,771,261 -0.38(-2.29%)
Oct 02, 2013 16.96 17.04 16.59 16.72 2,872,812 -0.41(-2.40%)
Oct 01, 2013 17.16 17.51 17.08 17.13 2,795,940 +0.06(+0.37%)
Sep 27, 2013 17.04 17.15 16.98 17.07 1,151,786 -0.10(-0.57%)
Sep 26, 2013 17.07 17.25 17.03 17.17 1,292,667 +0.12(+0.68%)
Sep 25, 2013 17.09 17.15 16.97 17.05 1,322,934 -0.01(-0.05%)
Sep 24, 2013 16.98 17.17 16.85 17.06 1,272,461 +0.12(+0.68%)
Sep 23, 2013 17.06 17.17 16.84 16.94 923,455 -0.10(-0.58%)
Sep 20, 2013 17.40 17.45 17.01 17.04 2,270,484 -0.33(-1.90%)
Sep 19, 2013 17.51 17.63 17.34 17.37 1,332,504 -0.15(-0.87%)
Sep 18, 2013 17.53 17.72 17.29 17.52 1,569,113 +0.04(+0.20%)
Sep 17, 2013 17.32 17.64 17.32 17.49 880,015 +0.12(+0.67%)
Sep 16, 2013 17.51 17.55 17.17 17.37 1,416,895 +0.04(+0.21%)
Sep 13, 2013 17.19 17.38 17.00 17.34 1,206,415 +0.21(+1.20%)
Sep 12, 2013 17.24 17.28 16.94 17.13 976,568 -0.15(-0.88%)
Sep 11, 2013 17.16 17.30 16.93 17.28 1,567,916 +0.13(+0.78%)
Sep 10, 2013 16.99 17.26 16.94 17.15 1,625,254 +0.16(+0.95%)
Sep 09, 2013 16.62 17.02 16.62 16.99 1,230,346 +0.37(+2.26%)
Sep 06, 2013 16.91 16.91 16.55 16.61 2,204,893 -0.22(-1.33%)
Sep 05, 2013 16.80 16.86 16.59 16.84 1,673,364 +0.11(+0.64%)
Sep 04, 2013 16.81 16.81 16.60 16.73 1,838,257 -0.08(-0.48%)
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.