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%)
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.