Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dean Foods Company (OP: DFODQ )

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 29, 2020 0.0880 0.0960 0.0841 0.0872 268,100 -0.00(-3.11%)
May 28, 2020 0.0850 0.1033 0.0850 0.0900 310,533 -0.01(-6.25%)
May 27, 2020 0.0810 0.0965 0.0800 0.0960 446,976 +0.01(+18.37%)
May 26, 2020 0.0870 0.0910 0.0810 0.0811 427,906 -0.01(-7.31%)
May 22, 2020 0.1000 0.1100 0.0801 0.0875 309,200 -0.01(-12.50%)
May 21, 2020 0.1040 0.1040 0.0900 0.1000 342,963 +0.00(+3.09%)
May 20, 2020 0.1100 0.1100 0.0950 0.0970 295,380 +0.00(+1.04%)
May 19, 2020 0.0890 0.1199 0.0890 0.0960 430,269 -0.01(-6.34%)
May 18, 2020 0.0849 0.1200 0.0770 0.1025 1,763,450 +0.01(+16.35%)
May 15, 2020 0.0870 0.0886 0.0860 0.0881 318,800 +0.00(+2.20%)
May 14, 2020 0.0730 0.0890 0.0719 0.0862 903,276 +0.01(+18.08%)
May 13, 2020 0.0729 0.0750 0.0670 0.0730 317,971 +0.00(+4.29%)
May 12, 2020 0.0640 0.0730 0.0640 0.0700 533,131 +0.01(+9.38%)
May 11, 2020 0.0693 0.0695 0.0550 0.0640 1,522,857 -0.01(-7.78%)
May 08, 2020 0.0730 0.0749 0.0575 0.0694 1,148,200 -0.01(-7.34%)
May 07, 2020 0.0770 0.0770 0.0700 0.0749 299,914 -0.00(-0.79%)
May 06, 2020 0.0760 0.0770 0.0720 0.0755 373,799 +0.00(+0.67%)
May 05, 2020 0.0750 0.0760 0.0700 0.0750 335,907 -0.00(-1.32%)
May 04, 2020 0.0770 0.0770 0.0670 0.0760 395,392 +0.00(+1.33%)
May 01, 2020 0.0790 0.0790 0.0700 0.0750 250,600 -0.00(-5.06%)
Apr 30, 2020 0.0750 0.0830 0.0710 0.0790 708,507 -0.00(-2.47%)
Apr 29, 2020 0.0775 0.0870 0.0740 0.0810 437,553 +0.01(+8.00%)
Apr 28, 2020 0.0765 0.0800 0.0730 0.0750 290,848 -0.00(-1.32%)
Apr 27, 2020 0.0736 0.0850 0.0576 0.0760 970,220 -0.01(-10.59%)
Apr 24, 2020 0.0900 0.0980 0.0662 0.0850 568,100 -0.00(-5.56%)
Apr 23, 2020 0.0690 0.0960 0.0600 0.0900 904,472 +0.02(+38.46%)
Apr 22, 2020 0.0650 0.0700 0.0610 0.0650 332,471 +0.00(+6.56%)
Apr 21, 2020 0.0655 0.0663 0.0600 0.0610 238,376 -0.01(-7.85%)
Apr 20, 2020 0.0700 0.0700 0.0610 0.0662 438,516 +0.00(+1.85%)
Apr 17, 2020 0.0660 0.0720 0.0650 0.0650 294,200 -0.00(-1.52%)
Apr 16, 2020 0.0750 0.0750 0.0651 0.0660 226,874 -0.00(-5.71%)
Apr 15, 2020 0.0779 0.0779 0.0650 0.0700 354,453 -0.00(-1.27%)
Apr 14, 2020 0.0680 0.0779 0.0610 0.0709 821,104 +0.01(+8.24%)
Apr 13, 2020 0.0600 0.0689 0.0600 0.0655 351,627 +0.00(+7.38%)
Apr 09, 2020 0.0601 0.0689 0.0600 0.0610 460,400 -0.01(-11.34%)
Apr 08, 2020 0.0700 0.0700 0.0561 0.0688 1,037,064 +0.00(+5.85%)
Apr 07, 2020 0.0695 0.0790 0.0599 0.0650 528,343 +0.00(+3.17%)
Apr 06, 2020 0.0772 0.0844 0.0575 0.0630 1,818,940 -0.02(-19.85%)
Apr 03, 2020 0.0840 0.0880 0.0772 0.0786 712,600 -0.01(-9.66%)
Apr 02, 2020 0.0820 0.0900 0.0810 0.0870 362,050 -0.00(-1.14%)
Apr 01, 2020 0.1040 0.1100 0.0760 0.0880 2,097,021 -0.02(-16.19%)
Mar 31, 2020 0.1300 0.1300 0.1020 0.1050 753,556 -0.02(-19.17%)
Mar 30, 2020 0.1010 0.1550 0.1010 0.1299 789,268 +0.01(+12.96%)
Mar 27, 2020 0.1099 0.1200 0.1000 0.1150 176,800 +0.01(+4.64%)
Mar 26, 2020 0.0959 0.1200 0.0880 0.1099 981,866 +0.02(+18.05%)
Mar 25, 2020 0.0960 0.0960 0.0880 0.0931 199,498 +0.00(+5.20%)
Mar 24, 2020 0.0918 0.0969 0.0880 0.0885 235,822 -0.01(-5.95%)
Mar 23, 2020 0.0990 0.0990 0.0811 0.0941 671,147 +0.00(+3.41%)
Mar 20, 2020 0.0980 0.1100 0.0850 0.0910 285,500 +0.00(+0.00%)
Mar 19, 2020 0.0950 0.0995 0.0825 0.0910 566,395 +0.02(+29.08%)
Mar 18, 2020 0.1045 0.1140 0.0705 0.0705 1,250,434 -0.04(-35.91%)
Mar 17, 2020 0.0900 0.1355 0.0900 0.1100 377,958 +0.02(+20.75%)
Mar 16, 2020 0.0900 0.1035 0.0800 0.0911 528,670 -0.02(-17.11%)
Mar 13, 2020 0.1098 0.1149 0.0801 0.1099 736,600 +0.00(+1.10%)
Mar 12, 2020 0.1000 0.1101 0.0950 0.1087 1,569,896 -0.01(-4.48%)
Mar 11, 2020 0.1110 0.1300 0.1000 0.1138 773,461 +0.00(+3.45%)
Mar 10, 2020 0.1301 0.1420 0.0800 0.1100 757,628 -0.03(-21.43%)
Mar 09, 2020 0.1450 0.1490 0.1400 0.1400 261,806 -0.00(-3.45%)
Mar 06, 2020 0.1500 0.1570 0.1401 0.1450 438,500 -0.01(-5.54%)
Mar 05, 2020 0.1402 0.1599 0.1402 0.1535 294,448 +0.00(+0.66%)
Mar 04, 2020 0.1427 0.1720 0.1427 0.1525 539,582 +0.01(+6.87%)
Mar 03, 2020 0.1420 0.1500 0.1400 0.1427 301,041 +0.00(+0.63%)
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.