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 (%)
Aug 31, 2015 15.42 15.52 14.97 15.13 2,484,110 -0.32(-2.08%)
Aug 28, 2015 15.27 15.56 15.26 15.45 1,175,223 +0.12(+0.78%)
Aug 27, 2015 15.34 15.38 14.98 15.33 1,749,241 +0.12(+0.79%)
Aug 26, 2015 14.79 15.29 14.55 15.21 2,638,187 +0.73(+5.01%)
Aug 25, 2015 15.33 15.33 14.48 14.49 3,653,849 -0.46(-3.08%)
Aug 24, 2015 14.68 15.29 14.29 14.95 3,323,342 -0.53(-3.44%)
Aug 21, 2015 15.32 15.78 15.31 15.48 2,424,518 -0.09(-0.59%)
Aug 20, 2015 15.83 16.17 15.57 15.57 2,558,381 -0.48(-2.98%)
Aug 19, 2015 15.86 16.23 15.78 16.05 1,965,239 +0.02(+0.11%)
Aug 18, 2015 15.96 16.20 15.84 16.03 2,496,022 +0.06(+0.40%)
Aug 17, 2015 15.58 16.00 15.41 15.97 3,070,989 +0.41(+2.65%)
Aug 14, 2015 15.31 15.60 15.21 15.55 1,832,006 +0.27(+1.80%)
Aug 13, 2015 15.64 15.73 15.25 15.28 2,184,068 -0.35(-2.23%)
Aug 12, 2015 15.36 15.73 15.15 15.63 4,570,321 +0.27(+1.79%)
Aug 11, 2015 15.60 16.69 15.09 15.35 7,718,690 -0.40(-2.56%)
Aug 10, 2015 16.43 16.48 13.32 15.76 13,812,705 -0.48(-2.93%)
Aug 07, 2015 16.19 16.38 16.03 16.23 2,654,144 +0.06(+0.40%)
Aug 06, 2015 16.62 16.69 16.06 16.17 1,701,893 -0.48(-2.86%)
Aug 05, 2015 16.44 16.73 16.43 16.64 2,204,714 +0.25(+1.51%)
Aug 04, 2015 16.32 16.60 16.26 16.40 1,269,982 +0.10(+0.62%)
Aug 03, 2015 16.26 16.34 16.09 16.30 1,354,542 +0.00(+0.00%)
Jul 31, 2015 16.32 16.51 16.20 16.30 1,584,376 +0.05(+0.28%)
Jul 30, 2015 16.14 16.32 16.00 16.25 1,017,156 +0.05(+0.28%)
Jul 29, 2015 16.01 16.30 15.91 16.20 1,253,971 +0.19(+1.20%)
Jul 28, 2015 15.69 16.05 15.50 16.01 1,801,165 +0.36(+2.28%)
Jul 27, 2015 15.65 15.77 15.54 15.65 1,256,935 -0.09(-0.58%)
Jul 24, 2015 16.17 16.19 15.75 15.75 2,218,420 -0.49(-3.04%)
Jul 23, 2015 16.46 16.51 16.22 16.24 1,506,597 -0.24(-1.44%)
Jul 22, 2015 16.19 16.57 16.18 16.48 2,006,839 +0.27(+1.70%)
Jul 21, 2015 16.30 16.30 16.09 16.20 1,854,388 -0.09(-0.56%)
Jul 20, 2015 16.07 16.33 15.76 16.30 2,554,023 +0.19(+1.19%)
Jul 17, 2015 15.82 16.24 15.73 16.10 2,513,473 +0.27(+1.68%)
Jul 16, 2015 15.73 16.27 15.65 15.84 3,722,553 +0.60(+3.90%)
Jul 15, 2015 15.83 15.86 14.93 15.24 3,353,529 -0.66(-4.14%)
Jul 14, 2015 15.60 15.97 15.57 15.90 2,275,885 +0.30(+1.94%)
Jul 13, 2015 15.46 15.76 15.41 15.60 1,340,071 +0.23(+1.49%)
Jul 10, 2015 15.48 15.56 15.32 15.37 1,189,777 +0.05(+0.30%)
Jul 09, 2015 15.36 15.49 15.19 15.32 1,635,502 +0.15(+0.97%)
Jul 08, 2015 15.15 15.46 15.05 15.18 1,667,883 -0.06(-0.42%)
Jul 07, 2015 14.88 15.36 14.77 15.24 3,020,270 +0.40(+2.71%)
Jul 06, 2015 14.61 14.90 14.61 14.84 1,593,227 +0.05(+0.31%)
Jul 02, 2015 14.88 14.79 14.79 14.79 1,315,412 -0.08(-0.55%)
Jul 01, 2015 14.89 15.01 14.72 14.88 1,869,582 +0.07(+0.49%)
Jun 30, 2015 14.81 14.89 14.59 14.80 1,930,397 +0.09(+0.62%)
Jun 29, 2015 15.00 15.12 14.62 14.71 2,875,378 -0.38(-2.49%)
Jun 26, 2015 15.26 15.43 14.89 15.09 4,667,007 -0.09(-0.60%)
Jun 25, 2015 15.45 15.60 15.18 15.18 2,544,578 -0.26(-1.66%)
Jun 24, 2015 16.01 16.05 15.42 15.43 2,463,172 -0.59(-3.66%)
Jun 23, 2015 15.86 16.04 15.78 16.02 1,526,532 +0.14(+0.87%)
Jun 22, 2015 15.99 16.00 15.84 15.88 1,421,660 -0.02(-0.12%)
Jun 19, 2015 16.01 16.21 15.88 15.90 1,887,601 -0.06(-0.40%)
Jun 18, 2015 15.94 16.15 15.93 15.97 1,824,996 +0.10(+0.63%)
Jun 17, 2015 16.39 16.41 15.80 15.86 2,426,832 -0.49(-2.97%)
Jun 16, 2015 16.13 16.50 16.08 16.35 1,413,116 +0.19(+1.19%)
Jun 15, 2015 16.01 16.23 15.88 16.16 1,093,853 +0.03(+0.17%)
Jun 12, 2015 16.18 16.21 16.06 16.13 769,587 -0.09(-0.56%)
Jun 11, 2015 16.13 16.29 16.09 16.22 1,056,708 +0.07(+0.45%)
Jun 10, 2015 15.94 16.20 15.93 16.15 1,368,366 +0.26(+1.61%)
Jun 09, 2015 16.08 16.08 15.85 15.89 1,611,495 -0.17(-1.08%)
Jun 08, 2015 16.28 16.29 16.00 16.07 1,496,059 -0.29(-1.79%)
Jun 05, 2015 16.16 16.38 16.01 16.36 1,791,785 +0.18(+1.13%)
Jun 04, 2015 16.40 16.60 16.09 16.18 2,011,299 -0.11(-0.67%)
Jun 03, 2015 16.60 16.75 16.23 16.29 2,908,029 -0.68(-3.99%)
Jun 02, 2015 16.95 17.05 16.79 16.96 1,971,663 -0.07(-0.43%)
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.