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 30, 2015 16.85 16.99 16.39 16.45 2,005,304 -0.48(-2.84%)
Jan 29, 2015 17.02 17.06 16.65 16.93 1,468,322 +0.00(+0.00%)
Jan 28, 2015 17.27 17.35 16.81 16.93 2,191,097 -0.30(-1.74%)
Jan 27, 2015 17.28 17.58 17.21 17.23 1,612,766 -0.21(-1.20%)
Jan 26, 2015 17.42 17.51 17.25 17.44 1,693,808 +0.00(+0.00%)
Jan 23, 2015 17.65 17.65 17.19 17.44 2,624,754 -0.32(-1.79%)
Jan 22, 2015 17.50 17.92 17.34 17.76 2,823,392 +0.35(+2.03%)
Jan 21, 2015 16.99 17.49 16.99 17.40 3,144,994 +0.36(+2.13%)
Jan 20, 2015 16.98 17.10 16.83 17.04 1,787,763 +0.05(+0.27%)
Jan 16, 2015 16.89 17.00 16.86 17.00 1,594,450 +0.11(+0.65%)
Jan 15, 2015 16.91 17.02 16.76 16.89 1,606,569 +0.01(+0.05%)
Jan 14, 2015 16.54 16.88 16.51 16.88 1,782,514 +0.16(+0.98%)
Jan 13, 2015 16.57 16.80 16.48 16.71 2,195,632 +0.35(+2.16%)
Jan 12, 2015 16.48 16.60 16.19 16.36 3,135,214 -0.48(-2.86%)
Jan 09, 2015 17.03 17.15 16.83 16.84 1,614,731 -0.19(-1.12%)
Jan 08, 2015 17.07 17.09 16.87 17.03 3,605,416 +0.15(+0.86%)
Jan 07, 2015 16.71 17.02 16.50 16.89 3,054,956 +0.27(+1.64%)
Jan 06, 2015 17.05 17.07 16.41 16.61 2,841,446 -0.41(-2.40%)
Jan 05, 2015 17.21 17.46 17.01 17.02 2,153,552 -0.25(-1.47%)
Jan 02, 2015 17.62 17.73 17.19 17.28 1,439,639 -0.32(-1.81%)
Dec 31, 2014 17.61 17.60 17.60 17.60 1,061,216 +0.02(+0.10%)
Dec 30, 2014 17.58 17.71 17.53 17.58 1,171,213 -0.04(-0.21%)
Dec 29, 2014 17.48 17.72 17.41 17.61 1,256,794 +0.15(+0.88%)
Dec 26, 2014 17.30 17.57 17.30 17.46 1,177,368 +0.25(+1.42%)
Dec 24, 2014 17.26 17.21 17.21 17.21 918,692 -0.01(-0.05%)
Dec 23, 2014 17.33 17.36 17.11 17.22 2,138,469 -0.14(-0.78%)
Dec 22, 2014 16.99 17.38 16.94 17.36 1,561,938 +0.39(+2.30%)
Dec 19, 2014 16.71 17.15 16.58 16.97 3,218,577 +0.24(+1.41%)
Dec 18, 2014 16.99 17.40 16.72 16.73 4,004,925 +0.02(+0.11%)
Dec 17, 2014 16.06 16.72 16.03 16.71 2,211,734 +0.65(+4.07%)
Dec 16, 2014 16.09 16.42 15.97 16.06 1,753,589 -0.06(-0.39%)
Dec 15, 2014 16.33 16.51 16.07 16.12 1,958,707 -0.22(-1.33%)
Dec 12, 2014 16.04 16.43 16.02 16.34 2,562,110 +0.16(+1.01%)
Dec 11, 2014 16.13 16.39 16.05 16.18 1,668,857 +0.06(+0.39%)
Dec 10, 2014 15.57 16.24 15.54 16.12 3,667,394 +0.50(+3.20%)
Dec 09, 2014 15.33 15.63 15.23 15.62 1,543,358 +0.10(+0.64%)
Dec 08, 2014 15.57 15.71 15.41 15.52 1,109,420 +0.00(+0.00%)
Dec 05, 2014 15.36 15.44 15.36 15.52 1,615,449 +0.17(+1.12%)
Dec 04, 2014 15.46 15.49 15.23 15.34 1,677,802 -0.12(-0.76%)
Dec 03, 2014 15.44 15.54 15.30 15.46 1,119,964 +0.02(+0.12%)
Dec 02, 2014 15.47 15.61 15.37 15.44 1,288,877 -0.02(-0.12%)
Dec 01, 2014 15.50 15.65 15.43 15.46 1,959,310 -0.02(-0.12%)
Nov 28, 2014 15.32 15.63 15.28 15.48 919,131 +0.21(+1.37%)
Nov 26, 2014 15.37 15.27 15.27 15.27 1,332,385 -0.12(-0.77%)
Nov 25, 2014 15.47 15.60 15.31 15.39 1,444,528 -0.09(-0.59%)
Nov 24, 2014 15.51 15.57 15.33 15.48 1,347,656 -0.05(-0.35%)
Nov 21, 2014 15.62 15.68 15.33 15.53 1,727,680 +0.01(+0.06%)
Nov 20, 2014 15.41 15.56 15.31 15.53 1,499,278 +0.12(+0.77%)
Nov 19, 2014 15.24 15.45 15.05 15.41 2,884,202 +0.11(+0.71%)
Nov 18, 2014 15.07 15.34 15.01 15.30 2,016,719 +0.24(+1.62%)
Nov 17, 2014 15.01 15.18 14.89 15.05 2,452,167 +0.04(+0.24%)
Nov 14, 2014 15.09 15.14 14.81 15.02 2,476,469 -0.05(-0.36%)
Nov 13, 2014 15.21 15.42 15.02 15.07 2,791,031 -0.10(-0.66%)
Nov 12, 2014 14.71 15.23 14.65 15.17 3,390,028 +0.46(+3.13%)
Nov 11, 2014 14.85 14.90 14.47 14.71 4,002,769 -0.12(-0.79%)
Nov 10, 2014 14.42 15.01 14.22 14.83 11,679,569 +1.79(+13.73%)
Nov 07, 2014 12.81 13.13 12.61 13.04 3,096,932 +0.14(+1.12%)
Nov 06, 2014 12.65 12.92 12.60 12.89 2,277,201 +0.24(+1.86%)
Nov 05, 2014 12.74 12.89 12.62 12.66 2,041,531 +0.00(+0.00%)
Nov 04, 2014 12.60 12.76 12.55 12.66 1,987,933 +0.05(+0.36%)
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.