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 (%)
Mar 31, 2014 13.71 14.00 13.64 13.86 2,210,065 +0.20(+1.44%)
Mar 28, 2014 13.25 13.67 13.22 13.66 1,921,811 +0.48(+3.60%)
Mar 27, 2014 13.53 13.53 13.19 13.19 1,830,826 -0.35(-2.58%)
Mar 26, 2014 13.23 13.56 13.10 13.54 2,544,203 +0.30(+2.30%)
Mar 25, 2014 13.37 13.46 13.19 13.23 2,974,705 -0.09(-0.67%)
Mar 24, 2014 13.68 13.75 13.27 13.32 2,622,051 -0.26(-1.91%)
Mar 21, 2014 13.72 13.80 13.56 13.58 1,945,113 -0.04(-0.26%)
Mar 20, 2014 13.32 13.63 13.28 13.62 1,754,418 +0.39(+2.98%)
Mar 19, 2014 13.62 13.63 13.13 13.22 1,851,184 -0.37(-2.71%)
Mar 18, 2014 13.41 13.62 13.37 13.59 1,540,313 +0.15(+1.13%)
Mar 17, 2014 13.33 13.50 13.32 13.44 1,382,427 +0.15(+1.15%)
Mar 14, 2014 13.02 13.37 13.02 13.28 1,482,610 +0.19(+1.44%)
Mar 13, 2014 13.39 13.47 13.04 13.10 2,897,372 -0.26(-1.95%)
Mar 12, 2014 13.10 13.37 13.10 13.36 2,222,053 +0.17(+1.29%)
Mar 11, 2014 13.16 13.34 13.11 13.19 1,444,352 +0.04(+0.27%)
Mar 10, 2014 13.28 13.31 13.12 13.15 2,749,612 -0.09(-0.67%)
Mar 07, 2014 13.25 13.28 13.09 13.24 2,074,666 -0.01(-0.07%)
Mar 06, 2014 13.21 13.35 12.98 13.25 1,948,145 +0.05(+0.41%)
Mar 05, 2014 13.41 13.45 13.16 13.20 2,231,481 -0.20(-1.47%)
Mar 04, 2014 13.33 13.44 13.30 13.39 1,879,441 +0.21(+1.56%)
Mar 03, 2014 13.12 13.37 13.06 13.19 2,672,566 -0.01(-0.07%)
Feb 28, 2014 13.04 13.30 13.03 13.20 1,217,003 +0.12(+0.96%)
Feb 27, 2014 13.04 13.15 12.89 13.07 1,618,231 +0.03(+0.21%)
Feb 26, 2014 13.03 13.20 12.95 13.04 1,735,427 +0.05(+0.41%)
Feb 25, 2014 12.95 13.13 12.94 12.99 1,252,952 +0.05(+0.41%)
Feb 24, 2014 13.03 13.08 12.93 12.94 2,001,459 +0.06(+0.49%)
Feb 21, 2014 13.02 13.08 12.82 12.87 1,792,379 -0.12(-0.89%)
Feb 20, 2014 12.77 13.12 12.77 12.99 2,022,458 +0.25(+1.96%)
Feb 19, 2014 12.74 12.83 12.67 12.74 2,175,624 -0.01(-0.07%)
Feb 18, 2014 13.21 13.22 12.74 12.75 2,397,073 -0.35(-2.66%)
Feb 14, 2014 12.69 13.10 13.10 13.10 3,004,939 +0.47(+3.75%)
Feb 13, 2014 12.53 12.77 12.50 12.62 3,446,826 -0.04(-0.28%)
Feb 12, 2014 12.48 12.70 12.33 12.66 6,576,589 +0.10(+0.78%)
Feb 11, 2014 12.33 12.70 12.12 12.56 20,296,620 -1.00(-7.37%)
Feb 10, 2014 13.44 13.61 13.33 13.56 2,694,477 +0.11(+0.80%)
Feb 07, 2014 13.65 13.77 13.45 13.45 1,407,932 -0.20(-1.44%)
Feb 06, 2014 13.29 13.70 13.27 13.65 2,304,435 +0.41(+3.10%)
Feb 05, 2014 13.40 13.48 13.12 13.24 1,976,638 -0.16(-1.20%)
Feb 04, 2014 13.41 13.50 13.34 13.40 2,242,651 +0.11(+0.81%)
Feb 03, 2014 14.10 14.15 13.28 13.29 3,985,890 -0.80(-5.70%)
Jan 31, 2014 14.19 14.37 14.07 14.10 1,753,212 -0.22(-1.56%)
Jan 30, 2014 14.44 14.50 14.22 14.32 2,777,909 +0.06(+0.44%)
Jan 29, 2014 14.86 14.86 14.25 14.26 3,122,591 -0.71(-4.77%)
Jan 28, 2014 14.96 15.10 14.86 14.97 1,896,793 +0.07(+0.48%)
Jan 27, 2014 14.94 15.02 14.69 14.90 3,112,736 +0.17(+1.15%)
Jan 24, 2014 15.36 15.41 14.72 14.73 3,530,023 -0.71(-4.62%)
Jan 23, 2014 15.60 15.60 15.26 15.44 1,917,186 -0.19(-1.20%)
Jan 22, 2014 15.61 15.81 15.55 15.63 1,172,888 +0.04(+0.29%)
Jan 21, 2014 15.62 15.79 15.44 15.59 2,200,869 +0.41(+2.70%)
Jan 17, 2014 15.46 15.18 15.18 15.18 862,701 -0.32(-2.07%)
Jan 16, 2014 15.50 15.59 15.39 15.50 1,065,426 -0.01(-0.06%)
Jan 15, 2014 15.57 15.73 15.48 15.51 1,090,331 -0.06(-0.40%)
Jan 14, 2014 15.27 15.60 15.27 15.57 1,203,749 +0.32(+2.11%)
Jan 13, 2014 15.35 15.52 15.19 15.25 2,124,742 -0.10(-0.64%)
Jan 10, 2014 15.41 15.52 15.26 15.35 1,779,387 -0.01(-0.06%)
Jan 09, 2014 15.42 15.49 15.20 15.35 1,429,306 -0.04(-0.23%)
Jan 08, 2014 15.53 15.61 15.27 15.39 3,290,794 -0.62(-3.90%)
Jan 07, 2014 15.74 16.11 15.74 16.01 3,061,017 +0.30(+1.93%)
Jan 06, 2014 15.72 15.82 15.40 15.71 8,770,095 +0.03(+0.17%)
Jan 03, 2014 15.35 15.91 15.34 15.68 3,894,182 +0.46(+3.05%)
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.