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 (%)
Apr 30, 2015 15.18 15.18 14.78 14.82 1,439,172 -0.39(-2.58%)
Apr 29, 2015 15.30 15.42 15.14 15.21 973,517 -0.11(-0.71%)
Apr 28, 2015 15.22 15.39 15.15 15.32 1,238,527 +0.08(+0.54%)
Apr 27, 2015 15.44 15.44 15.16 15.24 893,802 -0.11(-0.71%)
Apr 24, 2015 15.41 15.54 15.32 15.35 837,181 -0.03(-0.18%)
Apr 23, 2015 15.37 15.55 15.23 15.38 1,023,943 +0.00(+0.00%)
Apr 22, 2015 15.61 15.63 15.22 15.38 1,582,554 -0.25(-1.58%)
Apr 21, 2015 15.82 15.95 15.62 15.62 772,452 -0.16(-0.98%)
Apr 20, 2015 15.83 16.01 15.75 15.78 648,206 +0.05(+0.35%)
Apr 17, 2015 16.06 16.09 15.60 15.72 1,155,859 -0.48(-2.98%)
Apr 16, 2015 16.15 16.33 16.02 16.21 988,681 +0.04(+0.23%)
Apr 15, 2015 16.05 16.27 16.03 16.17 1,177,006 +0.16(+0.97%)
Apr 14, 2015 15.99 16.03 15.79 16.02 725,248 +0.05(+0.29%)
Apr 13, 2015 15.82 16.00 15.76 15.97 790,869 +0.06(+0.40%)
Apr 10, 2015 16.00 16.00 15.82 15.91 592,354 -0.03(-0.17%)
Apr 09, 2015 15.96 15.99 15.75 15.93 645,540 -0.02(-0.11%)
Apr 08, 2015 15.65 15.96 15.55 15.95 1,280,319 +0.30(+1.92%)
Apr 07, 2015 15.57 15.71 15.48 15.65 1,060,368 +0.05(+0.29%)
Apr 06, 2015 15.48 15.66 15.46 15.61 1,891,802 +0.04(+0.23%)
Apr 02, 2015 15.30 15.57 15.57 15.57 1,753,386 +0.29(+1.91%)
Apr 01, 2015 15.02 15.30 15.00 15.28 1,686,639 +0.20(+1.33%)
Mar 31, 2015 15.14 15.30 15.01 15.08 1,675,773 -0.10(-0.66%)
Mar 30, 2015 14.69 15.25 14.65 15.18 1,482,886 +0.56(+3.80%)
Mar 27, 2015 14.47 14.68 14.34 14.62 1,367,901 +0.15(+1.01%)
Mar 26, 2015 14.78 14.95 14.41 14.47 1,306,073 -0.49(-3.29%)
Mar 25, 2015 15.12 15.32 14.97 14.97 2,112,267 -0.05(-0.30%)
Mar 24, 2015 14.89 15.04 14.83 15.01 1,214,287 +0.15(+0.98%)
Mar 23, 2015 14.77 14.95 14.73 14.87 1,075,899 +0.13(+0.87%)
Mar 20, 2015 14.59 14.79 14.52 14.74 2,133,629 +0.26(+1.83%)
Mar 19, 2015 14.47 14.59 14.41 14.47 1,211,039 -0.05(-0.31%)
Mar 18, 2015 14.40 14.65 14.23 14.52 1,984,943 +0.06(+0.44%)
Mar 17, 2015 14.09 14.47 14.03 14.46 1,049,724 +0.37(+2.66%)
Mar 16, 2015 14.24 14.34 14.05 14.08 1,254,608 -0.13(-0.90%)
Mar 13, 2015 14.35 14.45 14.11 14.21 1,161,537 -0.15(-1.02%)
Mar 12, 2015 14.07 14.37 14.07 14.36 1,063,192 +0.36(+2.61%)
Mar 11, 2015 14.36 14.37 13.95 13.99 1,926,192 -0.39(-2.71%)
Mar 10, 2015 14.40 14.45 14.07 14.38 1,856,688 -0.15(-1.06%)
Mar 09, 2015 14.42 14.58 14.35 14.54 1,116,535 +0.12(+0.82%)
Mar 06, 2015 14.45 14.60 14.30 14.42 2,053,238 -0.12(-0.81%)
Mar 05, 2015 14.79 14.80 14.52 14.54 1,047,231 -0.25(-1.72%)
Mar 04, 2015 14.80 14.85 14.63 14.79 1,119,204 -0.05(-0.31%)
Mar 03, 2015 14.88 14.89 14.76 14.84 1,216,385 -0.04(-0.24%)
Mar 02, 2015 14.64 14.96 14.50 14.87 1,406,159 +0.24(+1.61%)
Feb 27, 2015 14.63 14.74 14.54 14.64 1,398,793 +0.04(+0.25%)
Feb 26, 2015 14.77 14.87 14.53 14.60 1,467,131 -0.21(-1.41%)
Feb 25, 2015 14.64 14.90 14.58 14.81 1,944,069 +0.23(+1.56%)
Feb 24, 2015 14.70 14.70 14.28 14.58 5,308,705 -0.16(-1.11%)
Feb 23, 2015 14.99 15.06 14.72 14.74 1,813,290 -0.26(-1.75%)
Feb 20, 2015 14.96 15.09 14.87 15.01 2,231,161 +0.03(+0.18%)
Feb 19, 2015 15.10 15.17 14.76 14.98 2,513,940 -0.21(-1.37%)
Feb 18, 2015 14.82 15.22 14.77 15.19 3,396,196 +0.43(+2.89%)
Feb 17, 2015 14.76 14.95 14.69 14.76 2,144,366 +0.06(+0.43%)
Feb 13, 2015 14.71 14.70 14.70 14.70 3,065,135 -0.10(-0.68%)
Feb 12, 2015 14.28 14.86 14.21 14.80 3,259,402 +0.50(+3.49%)
Feb 11, 2015 14.54 14.62 14.25 14.30 5,191,327 -0.15(-1.07%)
Feb 10, 2015 14.78 15.26 14.10 14.45 11,976,717 -1.94(-11.85%)
Feb 09, 2015 16.53 16.68 16.28 16.40 2,025,764 -0.16(-0.99%)
Feb 06, 2015 16.12 16.60 16.11 16.56 2,096,850 +0.48(+2.99%)
Feb 05, 2015 15.75 16.10 15.66 16.08 2,558,786 +0.36(+2.31%)
Feb 04, 2015 16.30 16.30 15.58 15.72 4,094,881 -1.08(-6.43%)
Feb 03, 2015 16.81 17.03 16.58 16.80 2,112,838 +0.12(+0.71%)
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.