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 30, 2014 11.94 12.07 11.79 11.98 3,018,772 +0.07(+0.61%)
Sep 29, 2014 11.92 11.95 11.83 11.91 1,967,001 -0.10(-0.83%)
Sep 26, 2014 12.24 12.27 11.99 12.01 2,527,299 -0.24(-1.99%)
Sep 25, 2014 12.51 12.51 12.03 12.25 3,153,250 -0.25(-2.02%)
Sep 24, 2014 12.34 12.57 12.32 12.51 3,292,094 +0.14(+1.17%)
Sep 23, 2014 12.75 12.80 12.29 12.36 3,635,109 -0.43(-3.39%)
Sep 22, 2014 12.95 12.97 12.69 12.79 2,598,740 -0.17(-1.32%)
Sep 19, 2014 13.39 13.46 12.93 12.97 3,970,856 -0.39(-2.91%)
Sep 18, 2014 13.73 13.73 13.25 13.35 4,421,127 -0.38(-2.77%)
Sep 17, 2014 13.94 13.99 13.72 13.73 2,160,066 -0.21(-1.49%)
Sep 16, 2014 14.11 14.16 13.90 13.94 1,622,386 -0.13(-0.90%)
Sep 15, 2014 14.18 14.18 14.02 14.07 1,420,265 -0.07(-0.51%)
Sep 12, 2014 14.30 14.40 14.10 14.14 1,897,612 -0.14(-1.01%)
Sep 11, 2014 14.15 14.33 14.11 14.29 1,110,052 +0.11(+0.77%)
Sep 10, 2014 14.29 14.40 14.12 14.18 1,523,777 -0.12(-0.82%)
Sep 09, 2014 14.23 14.35 14.16 14.30 2,147,383 +0.08(+0.57%)
Sep 08, 2014 14.04 14.25 14.01 14.21 1,327,144 +0.15(+1.09%)
Sep 05, 2014 14.02 14.11 13.97 14.06 1,547,355 +0.02(+0.13%)
Sep 04, 2014 14.19 14.30 13.98 14.04 1,656,311 -0.09(-0.64%)
Sep 03, 2014 14.49 14.49 14.10 14.13 2,550,554 -0.33(-2.31%)
Sep 02, 2014 14.68 14.63 14.41 14.47 2,215,188 -0.16(-1.11%)
Aug 29, 2014 14.58 14.63 14.63 14.63 1,298,951 +0.08(+0.56%)
Aug 28, 2014 14.58 14.66 14.51 14.55 1,226,354 -0.04(-0.25%)
Aug 27, 2014 14.61 14.72 14.51 14.58 1,551,663 -0.01(-0.06%)
Aug 26, 2014 14.56 14.65 14.53 14.59 1,553,563 +0.05(+0.37%)
Aug 25, 2014 14.60 14.63 14.47 14.54 1,788,322 +0.05(+0.37%)
Aug 22, 2014 14.55 14.66 14.46 14.49 2,735,513 -0.05(-0.37%)
Aug 21, 2014 14.61 14.75 14.49 14.54 2,186,206 -0.07(-0.49%)
Aug 20, 2014 14.67 14.71 14.35 14.61 2,218,098 -0.11(-0.73%)
Aug 19, 2014 14.69 14.76 14.56 14.72 1,930,334 +0.03(+0.18%)
Aug 18, 2014 14.57 14.70 14.54 14.69 2,368,757 +0.20(+1.37%)
Aug 15, 2014 14.31 14.51 14.24 14.49 3,330,634 +0.25(+1.77%)
Aug 14, 2014 14.22 14.30 14.11 14.24 2,471,175 +0.01(+0.06%)
Aug 13, 2014 13.89 14.29 13.74 14.23 3,451,991 +0.39(+2.80%)
Aug 12, 2014 13.90 14.03 13.64 13.85 4,062,700 +0.16(+1.18%)
Aug 11, 2014 12.87 13.76 12.78 13.68 14,391,847 -0.55(-3.86%)
Aug 08, 2014 14.07 14.19 13.96 14.23 2,343,413 +0.17(+1.22%)
Aug 07, 2014 14.16 14.28 13.92 14.06 2,434,923 -0.09(-0.64%)
Aug 06, 2014 13.95 14.32 13.92 14.15 2,645,026 +0.19(+1.35%)
Aug 05, 2014 14.00 14.20 13.89 13.96 2,410,964 -0.15(-1.08%)
Aug 04, 2014 13.81 14.14 13.77 14.12 3,619,069 +0.33(+2.42%)
Aug 01, 2014 13.73 13.84 13.60 13.78 2,896,539 -0.01(-0.07%)
Jul 31, 2014 14.12 14.13 13.79 13.79 2,159,528 -0.39(-2.73%)
Jul 30, 2014 14.32 14.45 14.17 14.18 2,491,735 -0.12(-0.82%)
Jul 29, 2014 14.63 14.78 14.29 14.30 2,422,693 -0.31(-2.10%)
Jul 28, 2014 14.64 14.76 14.45 14.60 3,834,718 +0.02(+0.12%)
Jul 25, 2014 14.54 14.59 14.27 14.58 3,035,838 +0.01(+0.06%)
Jul 24, 2014 14.82 14.95 14.54 14.58 3,946,466 -0.23(-1.58%)
Jul 23, 2014 15.24 15.30 14.71 14.81 3,606,843 -0.43(-2.83%)
Jul 22, 2014 15.39 15.51 15.17 15.24 3,792,465 -0.14(-0.88%)
Jul 21, 2014 15.84 15.85 15.37 15.38 2,449,891 -0.48(-3.01%)
Jul 18, 2014 15.72 15.96 15.67 15.85 2,777,074 +0.10(+0.63%)
Jul 17, 2014 15.42 15.85 15.35 15.76 2,709,202 +0.26(+1.69%)
Jul 16, 2014 15.70 15.77 15.48 15.49 2,486,815 -0.15(-0.98%)
Jul 15, 2014 15.71 15.76 15.56 15.65 2,271,478 -0.03(-0.17%)
Jul 14, 2014 15.79 15.82 15.54 15.67 2,937,861 -0.04(-0.29%)
Jul 11, 2014 15.40 15.76 15.17 15.72 5,927,170 +0.68(+4.55%)
Jul 10, 2014 15.20 15.23 14.95 15.03 2,881,717 -0.41(-2.62%)
Jul 09, 2014 15.34 15.60 15.31 15.44 2,438,434 +0.14(+0.94%)
Jul 08, 2014 15.41 15.43 15.20 15.30 3,237,674 -0.15(-0.99%)
Jul 07, 2014 15.79 15.80 15.45 15.45 3,474,248 -0.52(-3.27%)
Jul 03, 2014 15.92 15.97 15.97 15.97 6,982,962 +0.12(+0.74%)
Jul 02, 2014 15.89 16.12 15.82 15.85 2,763,206 -0.12(-0.73%)
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.