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, 2017 18.82 19.00 18.55 18.69 2,187,390 -0.10(-0.55%)
Jan 30, 2017 18.84 18.85 18.48 18.79 1,495,348 -0.16(-0.84%)
Jan 27, 2017 18.96 19.11 18.89 18.95 903,862 -0.01(-0.05%)
Jan 26, 2017 18.80 18.98 18.71 18.96 1,543,111 +0.21(+1.10%)
Jan 25, 2017 18.79 19.11 18.74 18.75 1,134,792 -0.01(-0.05%)
Jan 24, 2017 18.75 18.88 18.68 18.76 1,382,729 +0.04(+0.20%)
Jan 23, 2017 18.68 18.97 18.61 18.72 1,944,380 +0.06(+0.30%)
Jan 20, 2017 18.68 18.98 18.57 18.67 2,403,103 -0.08(-0.45%)
Jan 19, 2017 19.14 19.18 18.42 18.75 3,447,233 -1.30(-6.48%)
Jan 18, 2017 19.69 20.08 19.52 20.05 1,649,849 +0.61(+3.15%)
Jan 17, 2017 19.69 19.75 19.32 19.44 993,673 -0.24(-1.24%)
Jan 13, 2017 19.68 19.68 19.68 0 +0.28(+1.45%)
Jan 12, 2017 19.27 19.43 19.14 19.40 1,115,823 +0.04(+0.19%)
Jan 11, 2017 19.44 19.46 19.19 19.36 1,198,480 -0.08(-0.44%)
Jan 10, 2017 19.76 19.90 19.20 19.45 1,856,546 -0.35(-1.76%)
Jan 09, 2017 20.23 20.25 19.79 19.80 1,824,839 -0.51(-2.50%)
Jan 06, 2017 20.31 20.53 20.13 20.31 930,192 -0.08(-0.42%)
Jan 05, 2017 20.55 20.61 20.31 20.39 1,084,067 -0.23(-1.10%)
Jan 04, 2017 20.34 20.99 20.30 20.62 1,652,452 +0.30(+1.48%)
Jan 03, 2017 20.55 20.58 20.05 20.31 1,650,147 -0.18(-0.87%)
Dec 30, 2016 20.49 20.49 20.49 0 +0.07(+0.32%)
Dec 29, 2016 20.25 20.45 20.23 20.43 459,583 +0.22(+1.07%)
Dec 28, 2016 20.26 20.44 20.15 20.21 530,520 -0.08(-0.42%)
Dec 27, 2016 20.23 20.38 20.08 20.30 1,252,065 +0.05(+0.23%)
Dec 23, 2016 20.25 20.25 20.25 0 -0.04(-0.19%)
Dec 22, 2016 20.34 20.60 20.22 20.29 1,452,162 -0.15(-0.74%)
Dec 21, 2016 20.66 20.66 20.24 20.44 1,175,514 -0.26(-1.27%)
Dec 20, 2016 20.56 20.74 20.25 20.70 1,435,421 +0.08(+0.36%)
Dec 19, 2016 20.70 20.83 20.43 20.63 1,157,197 -0.05(-0.23%)
Dec 16, 2016 20.28 20.73 20.15 20.67 2,139,857 +0.45(+2.23%)
Dec 15, 2016 19.94 20.42 19.94 20.22 1,189,398 +0.32(+1.61%)
Dec 14, 2016 20.23 20.45 19.78 19.90 1,676,404 -0.35(-1.72%)
Dec 13, 2016 19.67 20.33 19.67 20.25 2,151,244 +0.63(+3.21%)
Dec 12, 2016 19.62 19.90 19.51 19.62 1,347,067 -0.05(-0.24%)
Dec 09, 2016 19.01 19.69 18.97 19.67 1,333,662 +0.75(+3.98%)
Dec 08, 2016 18.89 19.01 18.73 18.91 1,616,746 -0.08(-0.40%)
Dec 07, 2016 19.01 19.28 18.92 18.99 1,894,306 -0.01(-0.05%)
Dec 06, 2016 18.98 19.02 18.79 19.00 908,220 +0.08(+0.40%)
Dec 05, 2016 18.20 18.95 18.20 18.92 1,498,987 +0.86(+4.74%)
Dec 02, 2016 18.02 18.35 17.95 18.07 1,885,552 +0.05(+0.26%)
Dec 01, 2016 18.58 18.67 17.99 18.02 1,489,658 -0.67(-3.58%)
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%)
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.