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 (%)
Sep 29, 2017 10.39 10.49 10.25 10.42 1,140,419 +0.11(+1.02%)
Sep 28, 2017 10.21 10.61 10.20 10.31 1,648,200 +0.11(+1.13%)
Sep 27, 2017 10.32 10.39 9.994 10.20 2,119,148 -0.17(-1.66%)
Sep 26, 2017 9.975 10.61 9.966 10.37 2,705,810 +0.41(+4.13%)
Sep 25, 2017 10.04 10.10 9.918 9.956 1,432,741 -0.10(-0.95%)
Sep 22, 2017 10.01 10.06 9.860 10.05 1,825,560 +0.08(+0.77%)
Sep 21, 2017 10.32 10.35 9.927 9.975 2,057,261 -0.33(-3.16%)
Sep 20, 2017 10.26 10.38 10.12 10.30 1,739,484 -0.02(-0.19%)
Sep 19, 2017 10.56 10.57 10.29 10.32 1,083,799 -0.26(-2.44%)
Sep 18, 2017 10.55 10.60 10.37 10.58 1,252,943 +0.11(+1.01%)
Sep 15, 2017 10.61 10.66 10.45 10.47 2,390,967 -0.11(-1.09%)
Sep 14, 2017 10.67 10.72 10.49 10.59 1,328,621 -0.06(-0.54%)
Sep 13, 2017 10.82 10.89 10.65 10.65 1,168,422 -0.11(-0.98%)
Sep 12, 2017 10.67 10.83 10.65 10.75 1,243,881 +0.13(+1.26%)
Sep 11, 2017 10.53 10.69 10.50 10.62 1,209,743 +0.12(+1.19%)
Sep 08, 2017 10.70 10.78 10.44 10.49 1,346,004 -0.23(-2.14%)
Sep 07, 2017 10.69 10.86 10.61 10.72 1,334,005 +0.10(+0.90%)
Sep 06, 2017 10.53 10.72 10.49 10.63 2,011,420 +0.13(+1.28%)
Sep 05, 2017 10.51 10.68 10.46 10.49 1,114,431 -0.03(-0.27%)
Sep 01, 2017 10.60 10.70 10.45 10.52 1,505,749 -0.01(-0.09%)
Aug 31, 2017 10.43 10.58 10.42 10.53 1,459,753 +0.06(+0.55%)
Aug 30, 2017 10.47 10.55 10.35 10.47 1,458,569 -0.06(-0.55%)
Aug 29, 2017 10.52 10.58 10.41 10.53 1,312,116 +0.01(+0.09%)
Aug 28, 2017 10.67 10.71 10.29 10.52 1,921,386 -0.11(-0.99%)
Aug 25, 2017 10.64 10.71 10.51 10.63 1,243,403 +0.08(+0.73%)
Aug 24, 2017 10.79 10.81 10.44 10.55 2,636,353 -0.21(-1.96%)
Aug 23, 2017 11.04 11.32 10.71 10.76 4,520,428 -0.34(-3.02%)
Aug 22, 2017 11.04 11.17 11.02 11.10 1,589,642 +0.03(+0.26%)
Aug 21, 2017 11.24 11.31 10.99 11.07 931,717 -0.22(-1.95%)
Aug 18, 2017 10.88 11.34 10.86 11.29 2,164,152 +0.35(+3.24%)
Aug 17, 2017 11.33 11.39 10.90 10.93 2,552,786 -0.46(-4.03%)
Aug 16, 2017 11.31 11.49 11.30 11.39 2,255,650 +0.12(+1.10%)
Aug 15, 2017 11.53 11.55 11.23 11.27 2,189,150 -0.31(-2.71%)
Aug 14, 2017 11.62 11.72 11.50 11.58 3,464,862 -0.05(-0.41%)
Aug 11, 2017 11.09 11.72 10.97 11.63 2,857,356 +0.48(+4.35%)
Aug 10, 2017 10.80 11.25 10.79 11.14 4,281,700 +0.31(+2.90%)
Aug 09, 2017 11.16 11.51 10.63 10.83 7,137,049 -0.44(-3.88%)
Aug 08, 2017 12.08 12.21 11.21 11.27 12,744,111 -2.95(-20.77%)
Aug 07, 2017 14.08 14.31 14.00 14.22 2,273,263 +0.09(+0.60%)
Aug 04, 2017 14.25 14.25 14.09 14.14 1,378,355 -0.08(-0.53%)
Aug 03, 2017 14.19 14.40 14.16 14.21 1,587,364 +0.02(+0.13%)
Aug 02, 2017 14.36 14.42 14.17 14.19 1,083,574 -0.15(-1.06%)
Aug 01, 2017 14.28 14.38 14.19 14.35 1,649,848 +0.10(+0.67%)
Jul 31, 2017 14.31 14.46 14.22 14.25 2,314,371 -0.02(-0.13%)
Jul 28, 2017 14.02 14.30 13.97 14.27 1,878,006 +0.20(+1.42%)
Jul 27, 2017 14.36 14.38 13.92 14.07 3,976,605 -0.54(-3.71%)
Jul 26, 2017 14.69 14.87 14.58 14.61 1,535,248 -0.08(-0.52%)
Jul 25, 2017 14.54 14.73 14.54 14.69 1,434,494 +0.19(+1.31%)
Jul 24, 2017 14.58 14.62 14.46 14.50 1,035,273 -0.09(-0.59%)
Jul 21, 2017 14.62 14.71 14.50 14.58 1,304,098 -0.02(-0.13%)
Jul 20, 2017 14.42 14.60 14.33 14.60 1,734,358 +0.20(+1.39%)
Jul 19, 2017 14.55 14.61 14.28 14.40 1,615,376 -0.13(-0.91%)
Jul 18, 2017 14.72 14.79 14.47 14.54 2,680,196 -0.19(-1.29%)
Jul 17, 2017 14.57 14.76 14.56 14.73 1,648,548 +0.14(+0.98%)
Jul 14, 2017 14.25 14.66 14.20 14.58 2,681,547 +0.30(+2.13%)
Jul 13, 2017 14.33 14.39 14.06 14.28 3,503,860 -0.07(-0.46%)
Jul 12, 2017 14.80 15.08 14.31 14.35 4,504,905 -0.84(-5.51%)
Jul 11, 2017 15.34 15.34 15.15 15.18 1,642,112 -0.13(-0.87%)
Jul 10, 2017 15.38 15.40 15.14 15.32 1,804,247 -0.07(-0.43%)
Jul 07, 2017 15.59 15.74 15.36 15.38 1,909,039 -0.15(-0.98%)
Jul 06, 2017 15.68 15.83 15.47 15.53 2,097,777 -0.18(-1.15%)
Jul 05, 2017 16.29 16.30 15.71 15.71 1,817,331 -0.57(-3.50%)
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.