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 (%)
Feb 28, 2018 8.628 8.714 8.347 8.376 3,412,254 -0.22(-2.58%)
Feb 27, 2018 8.463 8.917 8.457 8.599 4,690,524 +0.09(+1.02%)
Feb 26, 2018 8.280 8.657 8.038 8.512 14,385,492 -1.28(-13.03%)
Feb 23, 2018 9.700 9.821 9.468 9.787 2,602,069 +0.17(+1.81%)
Feb 22, 2018 9.613 2,528,096 +0.24(+2.58%)
Feb 21, 2018 9.381 9.777 9.371 9.371 1,283,216 +0.00(+0.00%)
Feb 20, 2018 9.536 9.700 9.352 9.371 1,456,652 -0.23(-2.41%)
Feb 16, 2018 9.603 9.603 9.603 0 +0.14(+1.43%)
Feb 15, 2018 9.198 9.531 9.178 9.468 1,603,665 +0.32(+3.48%)
Feb 14, 2018 9.004 9.246 8.956 9.149 853,551 +0.07(+0.74%)
Feb 13, 2018 9.033 9.256 8.927 9.082 1,367,798 +0.02(+0.21%)
Feb 12, 2018 9.169 9.188 8.985 9.062 1,368,790 -0.07(-0.74%)
Feb 09, 2018 9.323 9.352 8.956 9.130 1,607,174 -0.09(-0.94%)
Feb 08, 2018 9.072 9.468 8.995 9.217 2,284,603 +0.19(+2.14%)
Feb 07, 2018 8.966 9.111 8.917 9.024 1,304,220 +0.01(+0.11%)
Feb 06, 2018 8.879 9.144 8.777 9.014 2,586,410 -0.15(-1.63%)
Feb 05, 2018 9.487 9.516 8.971 9.164 3,216,641 -0.40(-4.19%)
Feb 02, 2018 9.797 9.980 9.531 9.565 1,553,855 -0.30(-3.04%)
Feb 01, 2018 9.970 9.990 9.804 9.864 1,522,423 -0.15(-1.54%)
Jan 31, 2018 10.13 10.17 9.990 10.02 1,246,763 -0.06(-0.57%)
Jan 30, 2018 10.20 10.22 9.990 10.08 1,191,882 -0.20(-1.97%)
Jan 29, 2018 10.07 10.48 10.06 10.28 1,624,185 +0.12(+1.14%)
Jan 26, 2018 10.41 10.54 10.07 10.16 2,417,042 -0.18(-1.77%)
Jan 25, 2018 10.68 10.69 10.28 10.35 1,729,166 -0.33(-3.08%)
Jan 24, 2018 10.76 10.86 10.68 10.68 1,179,382 -0.07(-0.63%)
Jan 23, 2018 10.91 10.98 10.67 10.74 1,118,164 -0.23(-2.11%)
Jan 22, 2018 10.90 10.99 10.78 10.98 1,167,248 +0.09(+0.80%)
Jan 19, 2018 10.72 10.92 10.72 10.89 1,039,764 +0.13(+1.17%)
Jan 18, 2018 10.94 11.05 10.74 10.76 1,426,800 -0.19(-1.76%)
Jan 17, 2018 11.44 11.63 10.92 10.96 2,599,666 +0.06(+0.53%)
Jan 16, 2018 10.98 11.08 10.88 10.90 933,134 +0.01(+0.09%)
Jan 12, 2018 10.89 10.89 10.89 0 -0.41(-3.59%)
Jan 11, 2018 11.31 11.48 11.26 11.29 1,143,774 -0.01(-0.08%)
Jan 10, 2018 11.30 1,391,087 +0.03(+0.26%)
Jan 09, 2018 11.47 11.57 11.06 11.27 1,657,012 -0.22(-1.93%)
Jan 08, 2018 11.27 11.65 11.27 11.50 2,089,254 +0.44(+4.02%)
Jan 05, 2018 11.24 11.30 10.98 11.05 882,281 -0.16(-1.46%)
Jan 04, 2018 11.19 11.27 10.97 11.22 1,135,413 +0.06(+0.52%)
Jan 03, 2018 11.25 11.29 11.00 11.16 1,410,968 -0.06(-0.52%)
Jan 02, 2018 11.24 11.28 11.12 11.22 1,358,968 +0.05(+0.43%)
Dec 29, 2017 11.17 11.17 11.17 0 -0.10(-0.86%)
Dec 28, 2017 11.24 11.28 11.07 11.27 712,521 +0.02(+0.17%)
Dec 27, 2017 11.34 11.38 11.15 11.25 936,043 -0.04(-0.34%)
Dec 26, 2017 11.49 11.68 11.25 11.28 1,058,822 -0.22(-1.93%)
Dec 22, 2017 11.53 11.58 11.26 11.51 2,208,754 +0.01(+0.08%)
Dec 21, 2017 11.21 11.59 11.19 11.50 1,609,874 +0.34(+3.03%)
Dec 20, 2017 11.19 11.21 10.77 11.16 2,488,139 -0.02(-0.17%)
Dec 19, 2017 11.26 11.26 11.12 11.18 1,184,516 -0.08(-0.69%)
Dec 18, 2017 11.21 11.36 11.19 11.26 1,252,425 +0.12(+1.04%)
Dec 15, 2017 10.94 11.30 10.92 11.14 3,383,823 +0.26(+2.40%)
Dec 14, 2017 11.21 11.24 10.87 10.88 1,591,495 -0.33(-2.93%)
Dec 13, 2017 11.32 11.36 11.05 11.21 1,810,284 -0.07(-0.60%)
Dec 12, 2017 11.00 11.40 10.96 11.27 1,957,254 +0.35(+3.18%)
Dec 11, 2017 10.91 10.99 10.78 10.93 1,369,011 +0.03(+0.27%)
Dec 08, 2017 11.08 11.10 10.77 10.90 1,453,440 +0.00(+0.00%)
Dec 07, 2017 11.00 11.17 10.89 2,562,782 +0.00(+0.00%)
Dec 06, 2017 11.18 11.44 11.01 11.05 1,310,095 -0.09(-0.78%)
Dec 05, 2017 11.55 11.63 11.02 11.14 1,856,831 -0.42(-3.60%)
Dec 04, 2017 11.25 11.57 11.17 11.55 3,461,784 +0.40(+3.55%)
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.