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 (%)
May 30, 2014 15.69 15.75 15.36 15.65 4,361,166 -0.02(-0.11%)
May 29, 2014 15.52 15.89 15.48 15.67 2,961,140 +0.26(+1.70%)
May 28, 2014 15.39 15.64 15.35 15.40 3,250,485 +0.11(+0.71%)
May 27, 2014 15.21 15.35 15.04 15.30 2,386,094 +0.22(+1.43%)
May 23, 2014 15.17 15.08 15.08 15.08 3,684,140 -0.12(-0.80%)
May 22, 2014 14.54 15.30 14.47 15.20 4,402,877 +0.72(+5.01%)
May 21, 2014 14.14 14.56 13.92 14.48 4,712,471 +0.38(+2.67%)
May 20, 2014 13.92 14.12 13.89 14.10 2,081,095 +0.14(+1.03%)
May 19, 2014 13.89 14.05 13.83 13.96 2,118,030 +0.02(+0.13%)
May 16, 2014 13.70 13.98 13.68 13.94 2,398,741 +0.23(+1.70%)
May 15, 2014 13.54 13.77 13.45 13.71 3,479,192 +0.18(+1.33%)
May 14, 2014 13.62 13.78 13.45 13.53 2,989,889 -0.12(-0.85%)
May 13, 2014 13.46 13.75 13.46 13.64 1,886,245 +0.18(+1.33%)
May 12, 2014 13.28 13.70 13.28 13.46 2,358,671 +0.30(+2.25%)
May 09, 2014 12.92 13.27 12.78 13.17 3,786,217 +0.13(+0.96%)
May 08, 2014 13.26 13.53 12.92 13.04 6,541,390 -0.72(-5.21%)
May 07, 2014 13.72 13.82 13.29 13.76 4,218,338 +0.07(+0.52%)
May 06, 2014 13.88 13.89 13.64 13.69 1,535,551 -0.21(-1.48%)
May 05, 2014 14.02 14.12 13.81 13.89 1,710,692 -0.22(-1.59%)
May 02, 2014 14.08 14.18 14.04 14.12 1,280,678 +0.01(+0.06%)
May 01, 2014 14.21 14.32 13.94 14.11 2,210,298 -0.09(-0.63%)
Apr 30, 2014 14.06 14.23 14.00 14.20 2,117,651 +0.13(+0.89%)
Apr 29, 2014 14.17 14.20 14.02 14.07 1,630,210 -0.06(-0.44%)
Apr 28, 2014 14.03 14.42 14.00 14.14 2,313,794 +0.17(+1.22%)
Apr 25, 2014 14.09 14.17 13.89 13.97 1,510,464 -0.21(-1.45%)
Apr 24, 2014 14.32 14.33 13.89 14.17 2,403,544 -0.04(-0.32%)
Apr 23, 2014 14.06 14.57 14.06 14.22 3,998,755 +0.16(+1.15%)
Apr 22, 2014 13.92 14.13 13.92 14.06 1,504,134 +0.14(+1.03%)
Apr 21, 2014 13.94 14.00 13.88 13.91 1,216,884 +0.00(+0.00%)
Apr 17, 2014 14.02 13.91 13.91 13.91 1,460,080 -0.13(-0.96%)
Apr 16, 2014 13.98 14.10 13.91 14.05 1,706,552 +0.16(+1.16%)
Apr 15, 2014 13.90 14.01 13.64 13.89 3,552,350 +0.28(+2.04%)
Apr 14, 2014 13.63 13.83 13.51 13.61 2,079,452 +0.07(+0.53%)
Apr 11, 2014 13.68 13.79 13.45 13.54 2,133,086 -0.23(-1.69%)
Apr 10, 2014 14.06 14.07 13.65 13.77 2,709,246 -0.27(-1.92%)
Apr 09, 2014 14.05 14.10 13.91 14.04 1,460,263 -0.01(-0.06%)
Apr 08, 2014 14.21 14.24 13.97 14.05 2,312,618 -0.15(-1.07%)
Apr 07, 2014 14.60 14.73 14.16 14.20 2,728,499 -0.40(-2.76%)
Apr 04, 2014 14.62 14.81 14.44 14.60 3,542,254 +0.10(+0.68%)
Apr 03, 2014 14.45 14.65 14.24 14.50 4,093,070 -0.04(-0.25%)
Apr 02, 2014 13.76 14.55 13.73 14.54 5,606,282 +0.91(+6.71%)
Apr 01, 2014 13.87 13.94 13.56 13.63 2,721,639 -0.23(-1.68%)
Mar 31, 2014 13.71 14.00 13.64 13.86 2,210,065 +0.20(+1.44%)
Mar 28, 2014 13.25 13.67 13.22 13.66 1,921,811 +0.48(+3.60%)
Mar 27, 2014 13.53 13.53 13.19 13.19 1,830,826 -0.35(-2.58%)
Mar 26, 2014 13.23 13.56 13.10 13.54 2,544,203 +0.30(+2.30%)
Mar 25, 2014 13.37 13.46 13.19 13.23 2,974,705 -0.09(-0.67%)
Mar 24, 2014 13.68 13.75 13.27 13.32 2,622,051 -0.26(-1.91%)
Mar 21, 2014 13.72 13.80 13.56 13.58 1,945,113 -0.04(-0.26%)
Mar 20, 2014 13.32 13.63 13.28 13.62 1,754,418 +0.39(+2.98%)
Mar 19, 2014 13.62 13.63 13.13 13.22 1,851,184 -0.37(-2.71%)
Mar 18, 2014 13.41 13.62 13.37 13.59 1,540,313 +0.15(+1.13%)
Mar 17, 2014 13.33 13.50 13.32 13.44 1,382,427 +0.15(+1.15%)
Mar 14, 2014 13.02 13.37 13.02 13.28 1,482,610 +0.19(+1.44%)
Mar 13, 2014 13.39 13.47 13.04 13.10 2,897,372 -0.26(-1.95%)
Mar 12, 2014 13.10 13.37 13.10 13.36 2,222,053 +0.17(+1.29%)
Mar 11, 2014 13.16 13.34 13.11 13.19 1,444,352 +0.04(+0.27%)
Mar 10, 2014 13.28 13.31 13.12 13.15 2,749,612 -0.09(-0.67%)
Mar 07, 2014 13.25 13.28 13.09 13.24 2,074,666 -0.01(-0.07%)
Mar 06, 2014 13.21 13.35 12.98 13.25 1,948,145 +0.05(+0.41%)
Mar 05, 2014 13.41 13.45 13.16 13.20 2,231,481 -0.20(-1.47%)
Mar 04, 2014 13.33 13.44 13.30 13.39 1,879,441 +0.21(+1.56%)
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.