$14.04 +0.51 (%) Dean Foods Co - NYSE

Oct. 20, 2014 | 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
10/20/201413.5214.0613.5114.041,522,906
10/20/20148.338.398.338.3629,350
10/17/201413.8113.9313.4913.532,440,640
10/17/20148.188.438.188.3092,484
10/16/201413.1613.8213.1113.652,807,662
10/16/20147.588.117.478.1179,489
10/15/201413.1613.5113.0113.382,154,026
10/15/20148.238.237.807.9370,934
10/14/201412.8113.5212.8113.283,071,845
10/14/20148.408.408.148.2544,518
10/13/201412.7812.9312.6412.701,716,992
10/10/201412.7713.1912.7712.802,542,760
10/10/20148.478.518.328.4048,861
10/9/201413.1113.1912.7612.812,157,061
10/9/20148.578.578.468.5125,235
10/8/201413.2813.3412.9013.152,691,697
10/8/20148.518.558.488.5516,733
10/7/201413.2913.5913.2813.302,954,304
10/7/20148.508.598.458.4626,576
10/6/201412.9113.4712.9013.403,287,921
10/6/20148.538.618.398.4534,563
10/3/201412.8212.9512.7012.881,967,436
10/3/20148.278.408.268.3266,570
10/2/201412.9913.0712.6212.742,501,859
10/2/20148.408.408.248.2739,389
10/1/201413.0913.1312.7513.035,482,503
10/1/20148.408.408.028.40100,490
9/30/201413.2213.3513.0413.252,729,547
9/30/20148.608.608.258.4067,164
9/29/201413.1813.2213.0813.171,780,545
9/29/20148.648.648.528.5537,450
9/26/201413.5413.5713.2613.282,285,162
9/26/20148.628.648.488.6450,276
9/25/201413.8313.8413.3013.552,851,141
9/25/20148.738.738.578.6266,651
9/24/201413.6513.9113.6213.832,976,683
9/24/20148.758.788.748.7447,758
9/23/201414.1014.1613.5913.673,286,834
9/23/20148.768.788.738.7638,442
9/22/201414.3214.3414.0414.152,349,758
9/22/20148.768.768.698.7380,603
9/19/201414.8114.8914.3014.343,590,413
9/19/20148.818.828.728.77142,465
9/18/201415.1815.1814.6514.773,997,544
9/18/20148.878.878.808.8465,462
9/17/201415.4215.4715.1715.191,953,113
9/17/20148.878.898.828.8746,543
9/16/201415.6015.6715.3815.421,466,947
9/16/20148.908.938.898.9135,411
9/15/201415.6815.6815.5015.561,284,191
9/15/20148.838.898.828.8977,582
9/12/201415.8115.9315.5915.641,715,804
9/12/20148.798.808.788.8045,370
9/11/201415.6515.8515.6015.801,003,700
9/11/20148.828.828.768.7764,728
9/10/201415.8015.9315.6215.681,377,786
9/10/20148.708.838.638.78388,912
9/9/201415.7415.8715.6615.811,941,645
9/9/20149.209.229.129.1217,285
9/8/201415.5315.7615.4915.721,199,992
9/8/20149.149.189.149.185,100
9/5/201415.5015.6115.4315.551,399,105
9/5/20149.179.209.149.1414,228
9/4/201415.6915.8115.4615.531,497,946
9/4/20149.189.209.139.1318,670
9/3/201416.0216.0315.5915.632,306,189
9/3/20149.199.219.179.217,680
9/2/201416.2416.2815.9416.002,002,954
9/2/20149.139.199.129.1920,674
8/29/201416.1316.2715.9316.181,174,547
8/29/20149.129.169.129.168,905
8/28/201416.1216.2116.0516.091,108,859
8/28/20149.159.179.129.149,720
8/27/201416.1616.2816.0516.131,403,000
8/27/20149.169.189.119.1722,508
8/26/201416.1016.2216.0716.141,404,718
8/26/20149.189.209.179.2013,498
8/25/201416.1516.1816.0016.081,616,985
8/25/20149.149.199.079.1922,888
8/22/201416.0916.2115.9916.022,473,427
8/22/20149.099.159.089.1135,968
8/21/201416.1616.3216.0216.081,976,748
8/21/20149.059.109.059.0927,067
8/20/201416.3016.3415.9416.231,996,935
8/20/20149.059.089.039.0332,033
8/19/201416.3216.4016.1716.351,737,863
8/19/20149.029.079.019.0417,862
8/18/201416.1816.3316.1316.322,132,572
8/18/20148.989.038.989.0311,942
8/15/201415.8916.1215.8216.102,998,541
8/15/20149.009.018.968.9818,130
8/14/201415.7915.8815.6715.822,224,778
8/14/20148.959.098.949.0332,733
8/13/201415.4315.8715.2615.813,107,798
8/13/20148.928.968.928.9629,504
8/12/201415.4415.7515.1515.383,657,614
8/12/20148.908.928.898.9224,325
8/11/201414.2915.2914.1915.2012,965,755
8/11/20148.928.928.908.927,891
8/8/201415.6315.8915.5115.812,109,755
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center