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 (%)
Oct 31, 2017 9.362 9.592 9.276 9.334 1,716,182 +0.06(+0.62%)
Oct 30, 2017 9.391 9.458 9.228 9.276 1,398,589 -0.15(-1.62%)
Oct 27, 2017 9.477 9.525 9.200 9.429 1,227,607 -0.10(-1.00%)
Oct 26, 2017 9.602 9.621 9.429 9.525 1,590,895 -0.09(-0.90%)
Oct 25, 2017 9.678 9.717 9.477 9.611 2,196,397 -0.15(-1.57%)
Oct 24, 2017 9.946 9.975 9.678 9.764 1,360,030 -0.16(-1.64%)
Oct 23, 2017 10.03 10.12 9.908 9.927 1,047,467 -0.08(-0.77%)
Oct 20, 2017 9.956 10.04 9.831 10.00 1,047,532 +0.07(+0.67%)
Oct 19, 2017 10.01 10.09 9.899 9.937 787,169 -0.10(-0.95%)
Oct 18, 2017 10.04 10.14 10.02 10.03 764,842 -0.01(-0.10%)
Oct 17, 2017 10.11 10.14 9.985 10.04 694,364 -0.07(-0.66%)
Oct 16, 2017 10.16 10.29 10.06 10.11 898,117 -0.10(-0.94%)
Oct 13, 2017 10.33 10.39 10.05 10.20 1,301,128 -0.08(-0.75%)
Oct 12, 2017 10.32 10.41 10.23 10.28 900,156 +0.00(+0.00%)
Oct 11, 2017 10.29 10.41 10.23 10.28 1,111,908 +0.05(+0.47%)
Oct 10, 2017 10.33 10.50 10.22 10.23 1,291,645 -0.09(-0.83%)
Oct 09, 2017 10.38 10.46 10.27 10.32 1,327,758 -0.04(-0.37%)
Oct 06, 2017 10.51 10.56 10.35 10.36 709,109 -0.18(-1.73%)
Oct 05, 2017 10.37 10.67 10.34 10.54 1,284,263 +0.22(+2.13%)
Oct 04, 2017 10.25 10.49 10.25 10.32 2,215,141 +0.09(+0.84%)
Oct 03, 2017 10.42 10.43 10.20 10.23 1,308,284 -0.14(-1.38%)
Oct 02, 2017 10.46 10.54 10.32 10.38 1,534,024 -0.04(-0.37%)
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%)
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.