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 (%)
Nov 30, 2016 19.16 19.26 18.63 18.69 2,291,796 -0.61(-3.17%)
Nov 29, 2016 18.95 19.32 18.80 19.30 1,342,435 +0.46(+2.45%)
Nov 28, 2016 18.76 18.93 18.69 18.84 1,278,361 +0.01(+0.05%)
Nov 25, 2016 18.78 18.92 18.76 18.83 491,558 +0.17(+0.91%)
Nov 23, 2016 18.66 18.66 18.66 0 -0.19(-1.00%)
Nov 22, 2016 18.98 19.04 18.83 18.85 1,761,345 -0.01(-0.05%)
Nov 21, 2016 18.54 19.00 18.45 18.86 1,421,926 +0.24(+1.31%)
Nov 18, 2016 18.54 18.73 18.48 18.61 1,631,263 +0.16(+0.87%)
Nov 17, 2016 18.21 18.49 18.06 18.45 1,602,973 +0.34(+1.87%)
Nov 16, 2016 17.77 18.13 17.73 18.11 1,448,514 +0.50(+2.82%)
Nov 15, 2016 17.74 17.84 17.62 17.62 1,153,463 -0.02(-0.11%)
Nov 14, 2016 17.54 17.68 17.38 17.64 1,540,679 +0.11(+0.64%)
Nov 11, 2016 17.64 17.77 17.35 17.52 2,162,720 -0.13(-0.74%)
Nov 10, 2016 18.52 18.56 17.63 17.65 2,648,391 -0.87(-4.70%)
Nov 09, 2016 17.95 18.53 17.86 18.52 2,453,083 +0.25(+1.38%)
Nov 08, 2016 17.74 18.42 17.74 18.27 2,339,835 +0.59(+3.34%)
Nov 07, 2016 17.83 17.84 17.43 17.68 3,441,258 +0.39(+2.28%)
Nov 04, 2016 17.21 17.56 17.15 17.29 3,397,002 +0.06(+0.33%)
Nov 03, 2016 17.29 17.32 17.14 17.23 2,187,035 -0.03(-0.16%)
Nov 02, 2016 17.18 17.34 17.04 17.26 2,602,409 +0.15(+0.88%)
Nov 01, 2016 17.06 17.29 16.94 17.11 2,607,479 +0.01(+0.05%)
Oct 31, 2016 17.32 17.32 16.68 17.10 4,823,553 -0.22(-1.24%)
Oct 28, 2016 15.64 17.71 15.56 17.32 13,555,917 +1.68(+10.72%)
Oct 27, 2016 15.75 15.75 15.47 15.64 1,168,557 -0.10(-0.65%)
Oct 26, 2016 15.74 15.86 15.64 15.74 1,313,513 -0.02(-0.12%)
Oct 25, 2016 15.68 15.78 15.57 15.76 1,389,184 +0.09(+0.60%)
Oct 24, 2016 15.72 15.77 15.57 15.67 996,097 +0.11(+0.72%)
Oct 21, 2016 15.48 15.58 15.33 15.56 1,485,696 +0.03(+0.18%)
Oct 20, 2016 15.66 15.66 15.41 15.53 1,529,736 -0.14(-0.90%)
Oct 19, 2016 15.69 15.73 15.53 15.67 1,694,309 +0.00(+0.00%)
Oct 18, 2016 15.53 15.71 15.47 15.67 1,004,991 +0.21(+1.33%)
Oct 17, 2016 15.32 15.51 15.30 15.46 798,708 +0.17(+1.10%)
Oct 14, 2016 15.37 15.42 15.22 15.29 1,301,922 +0.02(+0.12%)
Oct 13, 2016 15.30 15.35 15.24 15.28 988,084 -0.07(-0.49%)
Oct 12, 2016 15.20 15.39 15.17 15.35 943,209 +0.17(+1.11%)
Oct 11, 2016 15.36 15.36 15.13 15.18 991,741 -0.17(-1.10%)
Oct 10, 2016 15.20 15.45 15.17 15.35 814,522 +0.15(+0.99%)
Oct 07, 2016 15.46 15.47 15.08 15.20 2,079,199 -0.26(-1.70%)
Oct 06, 2016 15.32 15.54 15.25 15.46 1,147,615 +0.16(+1.04%)
Oct 05, 2016 15.19 15.41 15.18 15.30 1,440,829 +0.12(+0.80%)
Oct 04, 2016 15.20 15.38 15.17 15.18 1,024,060 +0.00(+0.00%)
Oct 03, 2016 15.36 15.36 15.13 15.18 1,747,179 -0.18(-1.16%)
Sep 30, 2016 15.38 15.52 15.31 15.36 1,784,563 +0.01(+0.06%)
Sep 29, 2016 15.33 15.49 15.33 15.35 991,951 +0.02(+0.12%)
Sep 28, 2016 15.34 15.42 15.27 15.33 1,446,917 -0.02(-0.12%)
Sep 27, 2016 15.56 15.57 15.31 15.35 1,633,600 -0.13(-0.85%)
Sep 26, 2016 15.42 15.64 15.38 15.48 1,812,413 +0.03(+0.18%)
Sep 23, 2016 15.42 15.49 15.26 15.45 1,454,566 -0.10(-0.66%)
Sep 22, 2016 15.28 15.58 15.21 15.56 1,854,125 +0.39(+2.59%)
Sep 21, 2016 14.98 15.21 14.92 15.16 1,391,796 +0.15(+1.00%)
Sep 20, 2016 15.19 15.24 14.99 15.01 1,359,912 -0.14(-0.93%)
Sep 19, 2016 15.24 15.38 15.13 15.15 1,905,285 -0.09(-0.61%)
Sep 16, 2016 15.46 15.48 15.20 15.25 2,347,753 -0.26(-1.69%)
Sep 15, 2016 14.95 15.58 14.89 15.51 3,614,722 +0.55(+3.69%)
Sep 14, 2016 15.01 15.06 14.69 14.96 2,410,091 +0.02(+0.13%)
Sep 13, 2016 14.98 15.10 14.88 14.94 1,795,577 -0.11(-0.75%)
Sep 12, 2016 14.88 15.11 14.79 15.05 2,389,685 +0.18(+1.20%)
Sep 09, 2016 15.29 15.29 14.81 14.87 3,856,899 -0.53(-3.47%)
Sep 08, 2016 15.66 15.69 15.39 15.41 3,087,121 -0.32(-2.02%)
Sep 07, 2016 16.13 16.16 15.67 15.72 2,669,951 -0.45(-2.78%)
Sep 06, 2016 16.19 16.22 16.04 16.17 1,988,385 +0.02(+0.12%)
Sep 02, 2016 15.94 16.16 16.16 16.16 1,435,060 +0.19(+1.17%)
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.