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 (%)
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%)
Sep 03, 2013 16.92 17.18 16.68 16.81 3,640,468 -0.29(-1.67%)
Aug 30, 2013 17.12 17.42 17.04 17.09 1,647,151 -0.06(-0.36%)
Aug 29, 2013 16.96 17.26 16.79 17.16 1,702,793 +0.24(+1.42%)
Aug 28, 2013 16.74 17.00 16.59 16.92 1,614,520 +0.14(+0.85%)
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.