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, 2017 17.41 17.53 17.22 17.33 1,932,900 -0.04(-0.22%)
May 30, 2017 17.48 17.51 17.36 17.37 1,089,303 -0.16(-0.92%)
May 26, 2017 17.58 17.62 17.43 17.53 856,378 +0.01(+0.05%)
May 25, 2017 17.40 17.55 17.29 17.52 837,855 +0.15(+0.88%)
May 24, 2017 17.36 17.50 17.29 17.37 1,155,257 -0.03(-0.16%)
May 23, 2017 17.38 17.50 17.30 17.40 1,122,104 +0.04(+0.22%)
May 22, 2017 17.21 17.47 17.21 17.36 853,705 +0.12(+0.72%)
May 19, 2017 17.17 17.31 17.13 17.24 1,238,404 +0.04(+0.22%)
May 18, 2017 17.31 17.41 17.15 17.20 1,832,244 -0.10(-0.55%)
May 17, 2017 17.34 17.48 17.24 17.29 2,090,132 -0.05(-0.27%)
May 16, 2017 17.51 17.54 17.25 17.34 1,484,077 -0.13(-0.76%)
May 15, 2017 17.80 17.87 17.41 17.47 1,369,296 -0.41(-2.27%)
May 12, 2017 18.20 18.24 17.84 17.88 1,317,515 -0.33(-1.82%)
May 11, 2017 18.22 18.53 18.02 18.21 1,764,791 -0.09(-0.52%)
May 10, 2017 18.35 18.60 18.11 18.30 3,154,735 -0.19(-1.02%)
May 09, 2017 18.08 18.89 17.74 18.49 4,187,557 +0.43(+2.41%)
May 08, 2017 18.19 18.31 17.88 18.06 2,712,522 -0.12(-0.68%)
May 05, 2017 18.43 18.44 18.16 18.18 1,360,652 -0.17(-0.93%)
May 04, 2017 18.28 18.43 18.20 18.35 1,225,220 +0.09(+0.47%)
May 03, 2017 18.31 18.40 18.15 18.27 1,772,645 -0.09(-0.46%)
May 02, 2017 18.63 18.66 18.31 18.35 2,059,582 -0.22(-1.17%)
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.