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, 2014 14.06 14.23 14.00 14.20 2,117,651 +0.13(+0.89%)
Apr 29, 2014 14.17 14.20 14.02 14.07 1,630,210 -0.06(-0.44%)
Apr 28, 2014 14.03 14.42 14.00 14.14 2,313,794 +0.17(+1.22%)
Apr 25, 2014 14.09 14.17 13.89 13.97 1,510,464 -0.21(-1.45%)
Apr 24, 2014 14.32 14.33 13.89 14.17 2,403,544 -0.04(-0.32%)
Apr 23, 2014 14.06 14.57 14.06 14.22 3,998,755 +0.16(+1.15%)
Apr 22, 2014 13.92 14.13 13.92 14.06 1,504,134 +0.14(+1.03%)
Apr 21, 2014 13.94 14.00 13.88 13.91 1,216,884 +0.00(+0.00%)
Apr 17, 2014 14.02 13.91 13.91 13.91 1,460,080 -0.13(-0.96%)
Apr 16, 2014 13.98 14.10 13.91 14.05 1,706,552 +0.16(+1.16%)
Apr 15, 2014 13.90 14.01 13.64 13.89 3,552,350 +0.28(+2.04%)
Apr 14, 2014 13.63 13.83 13.51 13.61 2,079,452 +0.07(+0.53%)
Apr 11, 2014 13.68 13.79 13.45 13.54 2,133,086 -0.23(-1.69%)
Apr 10, 2014 14.06 14.07 13.65 13.77 2,709,246 -0.27(-1.92%)
Apr 09, 2014 14.05 14.10 13.91 14.04 1,460,263 -0.01(-0.06%)
Apr 08, 2014 14.21 14.24 13.97 14.05 2,312,618 -0.15(-1.07%)
Apr 07, 2014 14.60 14.73 14.16 14.20 2,728,499 -0.40(-2.76%)
Apr 04, 2014 14.62 14.81 14.44 14.60 3,542,254 +0.10(+0.68%)
Apr 03, 2014 14.45 14.65 14.24 14.50 4,093,070 -0.04(-0.25%)
Apr 02, 2014 13.76 14.55 13.73 14.54 5,606,282 +0.91(+6.71%)
Apr 01, 2014 13.87 13.94 13.56 13.63 2,721,639 -0.23(-1.68%)
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%)
Jan 02, 2014 15.32 15.34 15.13 15.22 1,587,139 -0.12(-0.76%)
Dec 31, 2013 15.44 15.34 15.34 15.34 1,227,082 -0.06(-0.41%)
Dec 30, 2013 15.32 15.48 15.19 15.40 2,094,777 +0.10(+0.64%)
Dec 27, 2013 15.11 15.39 15.10 15.30 1,525,447 +0.22(+1.48%)
Dec 26, 2013 15.19 15.23 14.95 15.08 1,269,645 -0.12(-0.76%)
Dec 24, 2013 15.10 15.24 15.10 15.19 463,502 +0.05(+0.35%)
Dec 23, 2013 15.17 15.25 15.02 15.14 1,027,123 +0.00(+0.00%)
Dec 20, 2013 15.03 15.17 14.95 15.14 3,121,991 +0.09(+0.59%)
Dec 19, 2013 14.90 15.08 14.81 15.05 1,921,249 +0.09(+0.60%)
Dec 18, 2013 14.85 15.09 14.71 14.96 2,931,459 +0.12(+0.78%)
Dec 17, 2013 14.95 14.96 14.59 14.85 3,678,691 -0.07(-0.48%)
Dec 16, 2013 15.24 15.32 14.81 14.92 3,414,000 -0.25(-1.65%)
Dec 13, 2013 15.24 15.27 15.11 15.17 1,677,306 -0.02(-0.12%)
Dec 12, 2013 15.56 15.60 15.15 15.19 2,319,737 -0.37(-2.41%)
Dec 11, 2013 15.94 16.07 15.56 15.56 2,005,110 -0.35(-2.19%)
Dec 10, 2013 16.03 16.07 15.68 15.91 2,153,592 -0.22(-1.38%)
Dec 09, 2013 16.05 16.18 15.97 16.13 2,356,255 -0.31(-1.90%)
Dec 06, 2013 16.43 16.62 16.38 16.44 2,005,433 +0.12(+0.77%)
Dec 05, 2013 16.28 16.43 16.17 16.32 1,849,359 -0.02(-0.11%)
Dec 04, 2013 16.10 16.68 16.07 16.34 3,704,537 +0.20(+1.22%)
Dec 03, 2013 16.06 16.34 16.02 16.14 2,500,261 +0.03(+0.17%)
Dec 02, 2013 16.05 16.27 15.98 16.11 1,667,567 +0.07(+0.45%)
Nov 29, 2013 16.09 16.24 16.02 16.04 782,246 -0.06(-0.39%)
Nov 27, 2013 16.06 16.12 15.95 16.10 1,258,279 +0.04(+0.28%)
Nov 26, 2013 16.16 16.30 16.04 16.06 1,814,507 -0.08(-0.50%)
Nov 25, 2013 16.26 16.30 16.11 16.14 2,543,498 -0.04(-0.28%)
Nov 22, 2013 16.15 16.26 16.06 16.18 1,393,426 +0.03(+0.17%)
Nov 21, 2013 16.04 16.31 15.98 16.16 1,418,352 +0.15(+0.95%)
Nov 20, 2013 16.11 16.20 15.94 16.01 2,173,232 -0.11(-0.66%)
Nov 19, 2013 16.13 16.30 15.94 16.11 3,033,505 -0.02(-0.11%)
Nov 18, 2013 16.28 16.39 16.05 16.13 1,789,407 -0.16(-0.99%)
Nov 15, 2013 16.19 16.33 16.11 16.29 2,024,238 +0.09(+0.55%)
Nov 14, 2013 16.06 16.35 16.05 16.20 3,006,662 -0.04(-0.22%)
Nov 12, 2013 16.62 16.66 15.80 16.24 5,662,190 -1.35(-7.66%)
Nov 11, 2013 17.29 17.59 17.29 17.59 1,434,480 +0.29(+1.65%)
Nov 08, 2013 17.19 17.41 17.12 17.30 1,046,802 +0.07(+0.41%)
Nov 07, 2013 17.56 17.58 17.18 17.23 1,675,238 -0.22(-1.28%)
Nov 06, 2013 17.44 17.55 17.30 17.45 838,401 +0.06(+0.36%)
Nov 05, 2013 17.32 17.51 17.27 17.39 1,129,333 -0.04(-0.20%)
Nov 04, 2013 17.47 17.55 17.35 17.42 1,131,187 -0.02(-0.10%)
Nov 01, 2013 17.45 17.51 17.27 17.44 1,785,420 +0.04(+0.26%)
Oct 31, 2013 17.40 17.50 17.23 17.40 1,308,689 -0.03(-0.15%)
Oct 30, 2013 17.70 17.73 17.38 17.42 935,724 -0.29(-1.61%)
Oct 29, 2013 17.59 17.74 17.54 17.71 819,677 +0.12(+0.66%)
Oct 28, 2013 17.55 17.74 17.49 17.59 1,473,150 +0.11(+0.61%)
Oct 25, 2013 17.20 17.49 17.15 17.49 1,576,452 +0.29(+1.71%)
Oct 24, 2013 17.04 17.21 16.92 17.19 1,201,743 +0.23(+1.37%)
Oct 23, 2013 17.01 17.15 16.91 16.96 1,127,585 -0.12(-0.73%)
Oct 22, 2013 16.58 17.15 16.57 17.09 1,771,828 +0.65(+3.96%)
Oct 21, 2013 16.86 17.14 16.43 16.43 2,592,880 +0.12(+0.77%)
Oct 18, 2013 16.49 16.49 16.10 16.31 1,327,278 -0.04(-0.22%)
Oct 17, 2013 15.99 16.41 15.90 16.35 2,467,660 +0.34(+2.12%)
Oct 16, 2013 16.01 16.18 15.95 16.01 1,012,812 +0.04(+0.28%)
Oct 15, 2013 15.93 16.18 15.84 15.96 1,237,840 -0.05(-0.33%)
Oct 14, 2013 15.85 16.06 15.80 16.01 1,190,235 +0.00(+0.00%)
Oct 11, 2013 16.15 16.15 15.94 16.01 1,408,588 -0.13(-0.83%)
Oct 10, 2013 15.97 16.17 15.93 16.15 1,341,891 +0.28(+1.74%)
Oct 09, 2013 15.72 15.93 15.52 15.87 1,822,017 +0.21(+1.37%)
Oct 08, 2013 15.99 16.13 15.61 15.66 2,349,070 -0.37(-2.34%)
Oct 07, 2013 16.09 16.33 15.93 16.03 1,524,704 -0.26(-1.59%)
Oct 04, 2013 16.35 16.39 16.18 16.29 1,871,634 -0.04(-0.27%)
Oct 03, 2013 16.60 16.75 16.32 16.34 2,771,261 -0.38(-2.29%)
Oct 02, 2013 16.96 17.04 16.59 16.72 2,872,812 -0.41(-2.40%)
Oct 01, 2013 17.16 17.51 17.08 17.13 2,795,940 +0.06(+0.37%)
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.