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 (%)
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%)
Feb 02, 2015 16.47 16.71 16.27 16.68 2,717,917 +0.23(+1.38%)
Jan 30, 2015 16.85 16.99 16.39 16.45 2,005,304 -0.48(-2.84%)
Jan 29, 2015 17.02 17.06 16.65 16.93 1,468,322 +0.00(+0.00%)
Jan 28, 2015 17.27 17.35 16.81 16.93 2,191,097 -0.30(-1.74%)
Jan 27, 2015 17.28 17.58 17.21 17.23 1,612,766 -0.21(-1.20%)
Jan 26, 2015 17.42 17.51 17.25 17.44 1,693,808 +0.00(+0.00%)
Jan 23, 2015 17.65 17.65 17.19 17.44 2,624,754 -0.32(-1.79%)
Jan 22, 2015 17.50 17.92 17.34 17.76 2,823,392 +0.35(+2.03%)
Jan 21, 2015 16.99 17.49 16.99 17.40 3,144,994 +0.36(+2.13%)
Jan 20, 2015 16.98 17.10 16.83 17.04 1,787,763 +0.05(+0.27%)
Jan 16, 2015 16.89 17.00 16.86 17.00 1,594,450 +0.11(+0.65%)
Jan 15, 2015 16.91 17.02 16.76 16.89 1,606,569 +0.01(+0.05%)
Jan 14, 2015 16.54 16.88 16.51 16.88 1,782,514 +0.16(+0.98%)
Jan 13, 2015 16.57 16.80 16.48 16.71 2,195,632 +0.35(+2.16%)
Jan 12, 2015 16.48 16.60 16.19 16.36 3,135,214 -0.48(-2.86%)
Jan 09, 2015 17.03 17.15 16.83 16.84 1,614,731 -0.19(-1.12%)
Jan 08, 2015 17.07 17.09 16.87 17.03 3,605,416 +0.15(+0.86%)
Jan 07, 2015 16.71 17.02 16.50 16.89 3,054,956 +0.27(+1.64%)
Jan 06, 2015 17.05 17.07 16.41 16.61 2,841,446 -0.41(-2.40%)
Jan 05, 2015 17.21 17.46 17.01 17.02 2,153,552 -0.25(-1.47%)
Jan 02, 2015 17.62 17.73 17.19 17.28 1,439,639 -0.32(-1.81%)
Dec 31, 2014 17.61 17.60 17.60 17.60 1,061,216 +0.02(+0.10%)
Dec 30, 2014 17.58 17.71 17.53 17.58 1,171,213 -0.04(-0.21%)
Dec 29, 2014 17.48 17.72 17.41 17.61 1,256,794 +0.15(+0.88%)
Dec 26, 2014 17.30 17.57 17.30 17.46 1,177,368 +0.25(+1.42%)
Dec 24, 2014 17.26 17.21 17.21 17.21 918,692 -0.01(-0.05%)
Dec 23, 2014 17.33 17.36 17.11 17.22 2,138,469 -0.14(-0.78%)
Dec 22, 2014 16.99 17.38 16.94 17.36 1,561,938 +0.39(+2.30%)
Dec 19, 2014 16.71 17.15 16.58 16.97 3,218,577 +0.24(+1.41%)
Dec 18, 2014 16.99 17.40 16.72 16.73 4,004,925 +0.02(+0.11%)
Dec 17, 2014 16.06 16.72 16.03 16.71 2,211,734 +0.65(+4.07%)
Dec 16, 2014 16.09 16.42 15.97 16.06 1,753,589 -0.06(-0.39%)
Dec 15, 2014 16.33 16.51 16.07 16.12 1,958,707 -0.22(-1.33%)
Dec 12, 2014 16.04 16.43 16.02 16.34 2,562,110 +0.16(+1.01%)
Dec 11, 2014 16.13 16.39 16.05 16.18 1,668,857 +0.06(+0.39%)
Dec 10, 2014 15.57 16.24 15.54 16.12 3,667,394 +0.50(+3.20%)
Dec 09, 2014 15.33 15.63 15.23 15.62 1,543,358 +0.10(+0.64%)
Dec 08, 2014 15.57 15.71 15.41 15.52 1,109,420 +0.00(+0.00%)
Dec 05, 2014 15.36 15.44 15.36 15.52 1,615,449 +0.17(+1.12%)
Dec 04, 2014 15.46 15.49 15.23 15.34 1,677,802 -0.12(-0.76%)
Dec 03, 2014 15.44 15.54 15.30 15.46 1,119,964 +0.02(+0.12%)
Dec 02, 2014 15.47 15.61 15.37 15.44 1,288,877 -0.02(-0.12%)
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.