Indicators

Dean Foods Company (NY: DF )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

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%)

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.