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 29, 2015 16.61 16.95 16.57 16.86 2,475,603 +0.20(+1.21%)
May 28, 2015 16.86 17.04 16.63 16.66 2,435,920 -0.27(-1.62%)
May 27, 2015 17.01 17.10 16.90 16.94 1,954,029 -0.04(-0.22%)
May 26, 2015 17.06 17.18 16.89 16.97 1,932,225 -0.23(-1.33%)
May 22, 2015 17.04 17.20 17.20 17.20 1,878,957 +0.17(+1.02%)
May 21, 2015 17.28 17.46 17.02 17.03 1,857,950 -0.21(-1.22%)
May 20, 2015 17.02 17.48 17.00 17.24 2,570,836 +0.26(+1.50%)
May 19, 2015 17.28 17.40 16.94 16.98 2,760,530 -0.27(-1.59%)
May 18, 2015 17.16 17.34 17.07 17.26 2,431,242 +0.08(+0.48%)
May 15, 2015 17.10 17.31 17.03 17.17 2,110,920 +0.11(+0.64%)
May 14, 2015 16.88 17.09 16.74 17.06 3,118,418 +0.27(+1.63%)
May 13, 2015 16.66 16.96 16.61 16.79 3,630,998 +0.11(+0.66%)
May 12, 2015 15.84 16.85 15.74 16.68 6,879,384 +0.88(+5.54%)
May 11, 2015 16.13 16.32 15.33 15.81 5,578,620 +0.96(+6.45%)
May 08, 2015 14.65 15.00 14.56 14.85 2,528,835 +0.33(+2.26%)
May 07, 2015 14.52 14.84 14.48 14.52 2,298,064 -0.05(-0.38%)
May 06, 2015 14.73 14.74 14.37 14.57 1,391,722 -0.09(-0.62%)
May 05, 2015 14.75 14.87 14.54 14.67 1,418,215 -0.15(-0.99%)
May 04, 2015 14.87 14.90 14.68 14.81 1,801,085 -0.06(-0.43%)
May 01, 2015 14.83 14.93 14.69 14.88 956,816 +0.05(+0.37%)
Apr 30, 2015 15.18 15.18 14.78 14.82 1,439,172 -0.39(-2.58%)
Apr 29, 2015 15.30 15.42 15.14 15.21 973,517 -0.11(-0.71%)
Apr 28, 2015 15.22 15.39 15.15 15.32 1,238,527 +0.08(+0.54%)
Apr 27, 2015 15.44 15.44 15.16 15.24 893,802 -0.11(-0.71%)
Apr 24, 2015 15.41 15.54 15.32 15.35 837,181 -0.03(-0.18%)
Apr 23, 2015 15.37 15.55 15.23 15.38 1,023,943 +0.00(+0.00%)
Apr 22, 2015 15.61 15.63 15.22 15.38 1,582,554 -0.25(-1.58%)
Apr 21, 2015 15.82 15.95 15.62 15.62 772,452 -0.16(-0.98%)
Apr 20, 2015 15.83 16.01 15.75 15.78 648,206 +0.05(+0.35%)
Apr 17, 2015 16.06 16.09 15.60 15.72 1,155,859 -0.48(-2.98%)
Apr 16, 2015 16.15 16.33 16.02 16.21 988,681 +0.04(+0.23%)
Apr 15, 2015 16.05 16.27 16.03 16.17 1,177,006 +0.16(+0.97%)
Apr 14, 2015 15.99 16.03 15.79 16.02 725,248 +0.05(+0.29%)
Apr 13, 2015 15.82 16.00 15.76 15.97 790,869 +0.06(+0.40%)
Apr 10, 2015 16.00 16.00 15.82 15.91 592,354 -0.03(-0.17%)
Apr 09, 2015 15.96 15.99 15.75 15.93 645,540 -0.02(-0.11%)
Apr 08, 2015 15.65 15.96 15.55 15.95 1,280,319 +0.30(+1.92%)
Apr 07, 2015 15.57 15.71 15.48 15.65 1,060,368 +0.05(+0.29%)
Apr 06, 2015 15.48 15.66 15.46 15.61 1,891,802 +0.04(+0.23%)
Apr 02, 2015 15.30 15.57 15.57 15.57 1,753,386 +0.29(+1.91%)
Apr 01, 2015 15.02 15.30 15.00 15.28 1,686,639 +0.20(+1.33%)
Mar 31, 2015 15.14 15.30 15.01 15.08 1,675,773 -0.10(-0.66%)
Mar 30, 2015 14.69 15.25 14.65 15.18 1,482,886 +0.56(+3.80%)
Mar 27, 2015 14.47 14.68 14.34 14.62 1,367,901 +0.15(+1.01%)
Mar 26, 2015 14.78 14.95 14.41 14.47 1,306,073 -0.49(-3.29%)
Mar 25, 2015 15.12 15.32 14.97 14.97 2,112,267 -0.05(-0.30%)
Mar 24, 2015 14.89 15.04 14.83 15.01 1,214,287 +0.15(+0.98%)
Mar 23, 2015 14.77 14.95 14.73 14.87 1,075,899 +0.13(+0.87%)
Mar 20, 2015 14.59 14.79 14.52 14.74 2,133,629 +0.26(+1.83%)
Mar 19, 2015 14.47 14.59 14.41 14.47 1,211,039 -0.05(-0.31%)
Mar 18, 2015 14.40 14.65 14.23 14.52 1,984,943 +0.06(+0.44%)
Mar 17, 2015 14.09 14.47 14.03 14.46 1,049,724 +0.37(+2.66%)
Mar 16, 2015 14.24 14.34 14.05 14.08 1,254,608 -0.13(-0.90%)
Mar 13, 2015 14.35 14.45 14.11 14.21 1,161,537 -0.15(-1.02%)
Mar 12, 2015 14.07 14.37 14.07 14.36 1,063,192 +0.36(+2.61%)
Mar 11, 2015 14.36 14.37 13.95 13.99 1,926,192 -0.39(-2.71%)
Mar 10, 2015 14.40 14.45 14.07 14.38 1,856,688 -0.15(-1.06%)
Mar 09, 2015 14.42 14.58 14.35 14.54 1,116,535 +0.12(+0.82%)
Mar 06, 2015 14.45 14.60 14.30 14.42 2,053,238 -0.12(-0.81%)
Mar 05, 2015 14.79 14.80 14.52 14.54 1,047,231 -0.25(-1.72%)
Mar 04, 2015 14.80 14.85 14.63 14.79 1,119,204 -0.05(-0.31%)
Mar 03, 2015 14.88 14.89 14.76 14.84 1,216,385 -0.04(-0.24%)
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.