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 31, 2016 17.32 17.36 16.92 17.03 1,286,539 -0.22(-1.30%)
May 27, 2016 17.09 17.25 17.25 17.25 1,061,390 +0.24(+1.42%)
May 26, 2016 17.04 17.29 16.98 17.01 1,424,522 +0.03(+0.16%)
May 25, 2016 17.16 17.19 16.95 16.98 1,606,847 -0.21(-1.25%)
May 24, 2016 17.13 17.28 17.06 17.20 1,412,620 +0.12(+0.71%)
May 23, 2016 16.86 17.43 16.86 17.08 2,044,543 +0.29(+1.72%)
May 20, 2016 16.71 16.91 16.64 16.79 1,361,679 +0.10(+0.61%)
May 19, 2016 16.49 16.70 16.44 16.69 1,205,920 +0.17(+1.02%)
May 18, 2016 16.63 16.63 16.09 16.52 1,929,538 -0.17(-1.00%)
May 17, 2016 17.09 17.20 16.61 16.68 1,655,901 -0.45(-2.65%)
May 16, 2016 17.30 17.31 17.10 17.14 1,390,810 -0.08(-0.48%)
May 13, 2016 17.29 17.45 17.10 17.22 1,775,478 -0.06(-0.37%)
May 12, 2016 16.87 17.46 16.79 17.29 2,127,542 +0.43(+2.53%)
May 11, 2016 16.93 16.95 16.45 16.86 3,168,001 +0.03(+0.17%)
May 10, 2016 16.97 17.55 16.61 16.83 5,727,523 -0.05(-0.27%)
May 09, 2016 16.80 17.02 16.74 16.88 3,263,853 +0.13(+0.77%)
May 06, 2016 16.82 16.86 16.48 16.75 2,268,454 -0.01(-0.06%)
May 05, 2016 16.37 16.87 16.30 16.76 2,130,107 +0.48(+2.96%)
May 04, 2016 16.27 16.46 16.20 16.28 1,786,799 -0.11(-0.68%)
May 03, 2016 16.17 16.49 16.04 16.39 1,493,987 +0.19(+1.14%)
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.