$18.12 -0.53 (%) Dean Foods Co - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DF historical data

Date Open High Low Close Volume
1/30/201518.5618.7118.0518.121,820,658
1/30/20158.228.268.208.2013,675
1/29/201518.7518.7918.3418.651,333,120
1/29/20158.368.368.168.3021,646
1/28/201519.0219.1118.5218.651,989,343
1/28/20158.398.488.318.3220,944
1/27/201519.0319.3718.9618.981,464,264
1/27/20158.468.478.408.4624,428
1/26/201519.1919.2919.0019.211,537,844
1/26/20158.598.598.468.4645,370
1/23/201519.4419.4418.9319.212,383,069
1/23/20158.458.498.458.4725,153
1/22/201519.2819.7419.1019.562,563,417
1/22/20158.398.498.368.4359,535
1/21/201518.7119.2618.7119.172,855,406
1/21/20158.328.428.328.3615,020
1/20/201518.7018.8318.5418.771,623,148
1/20/20158.338.338.258.2824,811
1/19/20158.358.398.288.3316,254
1/16/201518.6018.7218.5718.721,447,635
1/16/20158.198.358.118.2534,948
1/15/201518.6218.7518.4618.601,458,638
1/15/20158.278.298.198.1925,644
1/14/201518.2218.6018.1818.591,618,382
1/14/20158.338.338.218.2523,773
1/13/201518.2518.5018.1518.411,993,460
1/13/20158.428.448.208.3536,490
1/12/201518.1518.2817.8318.022,846,526
1/12/20158.458.458.378.4032,157
1/9/201518.7618.8918.5418.551,466,048
1/9/20158.468.468.398.4212,869
1/8/201518.8018.8218.5818.763,273,432
1/8/20158.398.488.368.4610,405
1/7/201518.4018.7518.1818.602,773,658
1/7/20158.218.358.218.3410,527
1/6/201518.7818.8018.0718.302,579,808
1/6/20158.338.358.158.2420,799
1/5/201518.9619.2418.7418.751,955,255
1/5/20158.398.408.308.3014,604
1/2/201519.4119.5318.9319.031,307,079
1/2/20158.398.458.398.4214,878
12/31/201419.4019.6619.3719.38966,342
12/31/20148.318.438.318.424,871
12/30/201419.3619.5119.3119.361,063,369
12/30/20148.428.428.258.404,487
12/29/201419.2519.5219.1819.401,141,070
12/29/20148.448.448.408.409,728
12/26/201419.0619.3519.0619.231,068,957
12/24/201419.0119.0118.8318.96834,052
12/24/20148.448.528.418.4718,470
12/23/201419.0919.1218.8418.971,941,561
12/23/20148.428.478.388.4232,835
12/22/201418.7119.1418.6619.121,418,116
12/22/20148.398.458.358.3924,566
12/19/201418.4118.8918.2618.692,922,213
12/19/20148.378.388.288.3825,575
12/18/201418.7119.1618.4218.433,636,727
12/18/20148.268.368.268.3617,872
12/17/201417.6918.4217.6618.412,008,080
12/17/20147.968.177.968.0923,136
12/16/201417.7218.0817.5917.691,592,220
12/16/20147.678.067.597.9436,369
12/15/201417.9918.1817.7017.761,778,351
12/15/20148.028.027.807.8047,278
12/12/201417.6718.1017.6518.002,326,193
12/12/20148.208.227.998.0333,500
12/11/201417.7718.0517.6817.821,515,190
12/11/20148.098.268.058.2033,282
12/10/201417.1517.8917.1217.753,329,704
12/10/20148.288.288.008.0527,199
12/9/201416.8917.2116.7717.201,401,247
12/9/20148.258.267.908.2332,417
12/8/201417.1517.3016.9717.091,007,466
12/8/20148.208.278.098.2735,359
12/5/201416.9217.2616.9217.091,466,700
12/5/20148.408.408.208.3030,466
12/4/201417.0317.0616.7716.901,523,312
12/4/20148.508.548.188.3751,924
12/3/201417.0117.1216.8517.031,016,839
12/3/20148.558.598.538.5514,468
12/2/201417.0417.1916.9317.011,170,199
12/2/20148.558.558.528.535,748
12/1/201417.0717.2417.0017.031,778,899
12/1/20148.688.688.548.5519,492
11/28/201416.8717.2216.8317.05834,499
11/28/20148.708.758.518.6860,002
11/27/20148.768.838.698.7523,009
11/26/201416.9316.9916.7316.821,209,652
11/26/20148.788.788.708.7744,735
11/25/201417.0417.1816.8716.951,311,517
11/25/20148.838.858.798.8027,899
11/24/201417.0817.1516.8817.051,223,565
11/24/20148.848.868.828.8529,091
11/21/201417.2017.2716.8917.111,568,597
11/21/20148.778.858.778.8448,866
11/20/201416.9717.1416.8617.101,361,269
11/20/20148.738.778.728.7715,813
11/19/201416.8617.0916.6417.042,607,870
11/19/20148.758.768.648.7221,069
11/18/201416.6716.9716.6016.921,823,500
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center