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 (%)
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%)
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.