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 30, 2014 15.69 15.75 15.36 15.65 4,361,166 -0.02(-0.11%)
May 29, 2014 15.52 15.89 15.48 15.67 2,961,140 +0.26(+1.70%)
May 28, 2014 15.39 15.64 15.35 15.40 3,250,485 +0.11(+0.71%)
May 27, 2014 15.21 15.35 15.04 15.30 2,386,094 +0.22(+1.43%)
May 23, 2014 15.17 15.08 15.08 15.08 3,684,140 -0.12(-0.80%)
May 22, 2014 14.54 15.30 14.47 15.20 4,402,877 +0.72(+5.01%)
May 21, 2014 14.14 14.56 13.92 14.48 4,712,471 +0.38(+2.67%)
May 20, 2014 13.92 14.12 13.89 14.10 2,081,095 +0.14(+1.03%)
May 19, 2014 13.89 14.05 13.83 13.96 2,118,030 +0.02(+0.13%)
May 16, 2014 13.70 13.98 13.68 13.94 2,398,741 +0.23(+1.70%)
May 15, 2014 13.54 13.77 13.45 13.71 3,479,192 +0.18(+1.33%)
May 14, 2014 13.62 13.78 13.45 13.53 2,989,889 -0.12(-0.85%)
May 13, 2014 13.46 13.75 13.46 13.64 1,886,245 +0.18(+1.33%)
May 12, 2014 13.28 13.70 13.28 13.46 2,358,671 +0.30(+2.25%)
May 09, 2014 12.92 13.27 12.78 13.17 3,786,217 +0.13(+0.96%)
May 08, 2014 13.26 13.53 12.92 13.04 6,541,390 -0.72(-5.21%)
May 07, 2014 13.72 13.82 13.29 13.76 4,218,338 +0.07(+0.52%)
May 06, 2014 13.88 13.89 13.64 13.69 1,535,551 -0.21(-1.48%)
May 05, 2014 14.02 14.12 13.81 13.89 1,710,692 -0.22(-1.59%)
May 02, 2014 14.08 14.18 14.04 14.12 1,280,678 +0.01(+0.06%)
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.