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%)
May 01, 2017 18.71 18.80 18.52 18.57 922,574 -0.09(-0.51%)
Apr 28, 2017 18.56 18.72 18.48 18.66 1,177,439 +0.09(+0.51%)
Apr 27, 2017 18.72 18.81 18.55 18.57 773,886 -0.13(-0.71%)
Apr 26, 2017 18.80 18.89 18.60 18.70 1,078,935 -0.18(-0.95%)
Apr 25, 2017 18.83 18.89 18.68 18.88 962,061 +0.14(+0.76%)
Apr 24, 2017 18.91 18.94 18.72 18.74 837,156 +0.08(+0.41%)
Apr 21, 2017 18.85 18.96 18.66 18.66 1,138,631 -0.20(-1.05%)
Apr 20, 2017 18.61 18.96 18.58 18.86 1,161,669 +0.31(+1.68%)
Apr 19, 2017 18.49 18.60 18.41 18.55 1,365,036 +0.13(+0.72%)
Apr 18, 2017 18.42 18.52 18.25 18.42 1,176,614 -0.01(-0.05%)
Apr 17, 2017 18.47 18.58 18.33 18.43 1,354,390 -0.03(-0.15%)
Apr 13, 2017 18.69 18.76 18.45 18.45 797,018 -0.21(-1.11%)
Apr 12, 2017 18.96 19.00 18.63 18.66 1,058,458 -0.29(-1.55%)
Apr 11, 2017 18.65 18.99 18.65 18.96 1,522,754 +0.26(+1.42%)
Apr 10, 2017 18.51 18.77 18.42 18.69 1,198,037 +0.21(+1.13%)
Apr 07, 2017 18.33 18.62 18.24 18.48 1,492,712 +0.14(+0.77%)
Apr 06, 2017 18.28 18.49 18.08 18.34 1,506,559 +0.01(+0.05%)
Apr 05, 2017 18.44 18.56 18.26 18.33 1,513,194 -0.08(-0.41%)
Apr 04, 2017 18.55 18.57 18.34 18.41 1,329,202 -0.14(-0.76%)
Apr 03, 2017 18.55 18.79 18.42 18.55 1,510,492 -0.04(-0.20%)
Mar 31, 2017 18.50 18.68 18.29 18.59 2,051,869 +0.09(+0.46%)
Mar 30, 2017 18.15 18.65 18.12 18.50 2,544,342 +0.37(+2.03%)
Mar 29, 2017 17.91 18.16 17.84 18.13 1,115,589 +0.18(+1.00%)
Mar 28, 2017 17.87 17.97 17.76 17.95 1,503,754 +0.01(+0.05%)
Mar 27, 2017 18.01 18.21 17.87 17.94 1,317,270 -0.07(-0.37%)
Mar 24, 2017 18.11 18.19 17.93 18.01 1,304,721 -0.05(-0.26%)
Mar 23, 2017 18.10 18.28 18.00 18.06 1,283,337 +0.01(+0.05%)
Mar 22, 2017 18.20 18.21 17.91 18.05 1,568,935 -0.15(-0.83%)
Mar 21, 2017 18.36 18.41 18.03 18.20 2,113,933 -0.14(-0.77%)
Mar 20, 2017 18.25 18.41 18.11 18.34 1,223,503 +0.09(+0.47%)
Mar 17, 2017 18.14 18.30 17.78 18.26 4,834,970 +0.53(+2.99%)
Mar 16, 2017 17.70 17.81 17.50 17.73 1,533,530 +0.00(+0.00%)
Mar 15, 2017 17.24 17.90 17.24 17.73 2,607,570 +0.51(+2.95%)
Mar 14, 2017 17.26 17.62 17.03 17.22 2,419,006 -0.06(-0.33%)
Mar 13, 2017 17.37 17.44 17.09 17.28 1,491,566 -0.17(-0.97%)
Mar 10, 2017 17.41 17.60 17.31 17.44 2,003,397 +0.09(+0.54%)
Mar 09, 2017 17.13 17.38 17.09 17.35 1,719,636 +0.27(+1.60%)
Mar 08, 2017 16.80 17.12 16.73 17.08 1,305,436 +0.27(+1.62%)
Mar 07, 2017 16.97 17.05 16.79 16.80 1,385,992 -0.23(-1.33%)
Mar 06, 2017 17.20 17.29 16.80 17.03 1,702,142 -0.31(-1.79%)
Mar 03, 2017 17.21 17.36 17.05 17.34 1,180,027 +0.15(+0.88%)
Mar 02, 2017 17.18 17.29 17.09 17.19 871,179 -0.02(-0.11%)
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.