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 (%)
Apr 30, 2014 15.68 15.88 15.62 15.84 1,898,239 +0.14(+0.89%)
Apr 29, 2014 15.81 15.84 15.64 15.70 1,461,303 -0.07(-0.44%)
Apr 28, 2014 15.65 16.09 15.62 15.77 2,074,060 +0.19(+1.22%)
Apr 25, 2014 15.72 15.81 15.50 15.58 1,353,964 -0.23(-1.45%)
Apr 24, 2014 15.97 15.99 15.50 15.81 2,154,511 -0.05(-0.32%)
Apr 23, 2014 15.68 16.25 15.68 15.86 3,584,440 +0.18(+1.15%)
Apr 22, 2014 15.53 15.76 15.53 15.68 1,348,290 +0.16(+1.03%)
Apr 21, 2014 15.55 15.62 15.48 15.52 1,090,802 +0.00(+0.00%)
Apr 17, 2014 15.64 15.52 15.52 15.52 1,308,800 -0.15(-0.96%)
Apr 16, 2014 15.60 15.73 15.52 15.67 1,529,735 +0.18(+1.16%)
Apr 15, 2014 15.51 15.63 15.22 15.49 3,184,288 +0.31(+2.04%)
Apr 14, 2014 15.20 15.43 15.07 15.18 1,863,998 +0.08(+0.53%)
Apr 11, 2014 15.26 15.38 15.01 15.10 1,912,075 -0.26(-1.69%)
Apr 10, 2014 15.68 15.70 15.23 15.36 2,428,539 -0.30(-1.92%)
Apr 09, 2014 15.67 15.73 15.52 15.66 1,308,964 -0.01(-0.06%)
Apr 08, 2014 15.85 15.89 15.58 15.67 2,073,006 -0.17(-1.07%)
Apr 07, 2014 16.29 16.43 15.80 15.84 2,445,797 -0.45(-2.76%)
Apr 04, 2014 16.31 16.52 16.11 16.29 3,175,238 +0.11(+0.68%)
Apr 03, 2014 16.12 16.34 15.88 16.18 3,668,983 -0.04(-0.25%)
Apr 02, 2014 15.35 16.23 15.31 16.22 5,025,410 +1.02(+6.71%)
Apr 01, 2014 15.47 15.55 15.13 15.20 2,439,648 -0.26(-1.68%)
Mar 31, 2014 15.29 15.62 15.22 15.46 1,981,078 +0.22(+1.44%)
Mar 28, 2014 14.78 15.25 14.75 15.24 1,722,691 +0.53(+3.60%)
Mar 27, 2014 15.09 15.09 14.71 14.71 1,641,133 -0.39(-2.58%)
Mar 26, 2014 14.76 15.13 14.61 15.10 2,280,596 +0.34(+2.30%)
Mar 25, 2014 14.92 15.02 14.72 14.76 2,666,493 -0.10(-0.67%)
Mar 24, 2014 15.26 15.34 14.80 14.86 2,350,378 -0.29(-1.91%)
Mar 21, 2014 15.31 15.40 15.12 15.15 1,743,578 -0.04(-0.26%)
Mar 20, 2014 14.86 15.20 14.81 15.19 1,572,641 +0.44(+2.98%)
Mar 19, 2014 15.19 15.20 14.65 14.75 1,659,381 -0.41(-2.70%)
Mar 18, 2014 14.96 15.19 14.91 15.16 1,380,720 +0.17(+1.13%)
Mar 17, 2014 14.87 15.06 14.86 14.99 1,239,193 +0.17(+1.15%)
Mar 14, 2014 14.53 14.91 14.53 14.82 1,328,996 +0.21(+1.44%)
Mar 13, 2014 14.94 15.03 14.55 14.61 2,597,173 -0.36(-2.40%)
Mar 12, 2014 14.68 14.99 14.68 14.97 1,982,511 +0.19(+1.29%)
Mar 11, 2014 14.75 14.95 14.69 14.78 1,288,648 +0.04(+0.27%)
Mar 10, 2014 14.89 14.92 14.70 14.74 2,453,198 -0.10(-0.67%)
Mar 07, 2014 14.85 14.89 14.67 14.84 1,851,012 -0.01(-0.07%)
Mar 06, 2014 14.81 14.96 14.55 14.85 1,738,131 +0.06(+0.41%)
Mar 05, 2014 15.03 15.07 14.75 14.79 1,990,922 -0.22(-1.47%)
Mar 04, 2014 14.94 15.06 14.91 15.01 1,676,833 +0.23(+1.56%)
Mar 03, 2014 14.71 14.99 14.64 14.78 2,384,457 -0.01(-0.07%)
Feb 28, 2014 14.62 14.91 14.60 14.79 1,085,808 +0.14(+0.96%)
Feb 27, 2014 14.62 14.74 14.45 14.65 1,443,782 +0.03(+0.21%)
Feb 26, 2014 14.60 14.79 14.51 14.62 1,548,344 +0.06(+0.41%)
Feb 25, 2014 14.52 14.72 14.50 14.56 1,117,881 +0.06(+0.41%)
Feb 24, 2014 14.60 14.66 14.49 14.50 1,785,697 +0.07(+0.49%)
Feb 21, 2014 14.59 14.66 14.37 14.43 1,599,157 -0.13(-0.89%)
Feb 20, 2014 14.31 14.70 14.31 14.56 1,804,433 +0.28(+1.96%)
Feb 19, 2014 14.28 14.38 14.20 14.28 1,941,087 -0.01(-0.07%)
Feb 18, 2014 14.81 14.82 14.28 14.29 2,138,663 -0.39(-2.66%)
Feb 14, 2014 14.22 14.68 14.68 14.68 2,681,000 +0.53(+3.75%)
Feb 13, 2014 14.04 14.31 14.01 14.15 3,075,250 -0.04(-0.28%)
Feb 12, 2014 13.99 14.24 13.82 14.19 5,867,617 +0.11(+0.78%)
Feb 11, 2014 13.82 14.24 13.59 14.08 18,108,596 -1.12(-7.37%)
Feb 10, 2014 15.06 15.25 14.94 15.20 2,404,006 +0.12(+0.80%)
Feb 07, 2014 15.30 15.43 15.07 15.08 1,256,154 -0.22(-1.44%)
Feb 06, 2014 14.90 15.36 14.87 15.30 2,056,012 +0.46(+3.10%)
Feb 05, 2014 15.02 15.11 14.71 14.84 1,763,552 -0.18(-1.20%)
Feb 04, 2014 15.03 15.13 14.95 15.02 2,000,888 +0.12(+0.81%)
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.