$17.10 +0.27 (%) Dean Foods Co - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
8/29/201616.6716.9416.6616.831,138,548
8/29/20166.386.386.346.3646,268
8/26/201616.8716.8816.5516.712,389,622
8/26/20166.406.436.356.4343,781
8/25/201616.9917.0316.8016.823,128,888
8/25/20166.416.416.356.355,069
8/24/201617.3117.3116.9217.012,201,191
8/24/20166.436.456.326.3622,237
8/23/201616.9317.3216.8517.302,466,325
8/23/20166.316.446.316.4140,142
8/22/201616.7816.9616.7116.931,259,419
8/22/20166.386.386.306.3012,060
8/19/201616.9316.9616.7016.791,529,897
8/19/20166.376.406.346.3416,074
8/18/201617.0317.1416.8916.911,477,675
8/18/20166.376.406.326.3236,987
8/17/201617.1117.2016.9117.072,374,808
8/17/20166.286.356.176.3539,943
8/16/201617.2117.3917.0917.112,226,785
8/16/20166.246.296.246.2812,958
8/15/201617.4817.6417.2717.321,872,952
8/15/20166.266.276.206.2417,616
8/12/201617.5517.8217.4517.472,501,489
8/12/20166.346.346.206.2034,486
8/11/201617.6217.7517.4217.532,820,976
8/11/20166.326.366.306.3513,757
8/10/201618.1218.1217.5517.562,438,773
8/10/20166.396.396.256.2512,482
8/9/201618.0118.4117.6318.112,862,496
8/9/20166.256.396.256.3840,602
8/8/201618.1418.3817.1918.165,456,781
8/8/20166.236.296.206.2414,277
8/5/201618.4219.0518.4018.822,640,620
8/5/20166.196.256.186.2113,597
8/4/201618.5618.7018.2518.391,293,963
8/4/20166.186.186.106.1420,740
8/3/201618.5618.6818.4118.501,558,080
8/3/20166.186.226.156.2215,742
8/2/201618.8918.9018.3718.591,512,167
8/2/20166.326.326.116.1920,239
8/1/201618.4318.8918.3818.891,490,765
7/29/201618.0618.5418.0618.461,674,146
7/29/20166.296.346.286.346,223
7/28/201617.9618.1817.8718.10715,527
7/28/20166.356.356.306.306,150
7/27/201618.1218.2017.8417.961,072,252
7/27/20166.396.406.296.3332,568
7/26/201618.5718.6418.0718.09989,917
7/26/20166.436.466.416.4533,669
7/25/201618.5018.9718.4318.561,235,983
7/25/20166.396.456.386.3927,069
7/22/201618.2918.6318.2518.55922,685
7/22/20166.386.406.336.3913,580
7/21/201618.0818.3618.0518.271,263,063
7/21/20166.416.446.366.3628,514
7/20/201618.3718.4618.0218.131,744,671
7/20/20166.436.456.416.4216,044
7/19/201618.5218.5818.2918.411,028,615
7/19/20166.366.406.366.4068,993
7/18/201618.6318.6818.3718.49939,858
7/18/20166.326.376.286.3647,299
7/15/201618.6318.7318.5018.59821,899
7/15/20166.346.356.306.3315,350
7/14/201618.9619.0318.5618.581,224,552
7/14/20166.236.386.236.3345,204
7/13/201618.8619.0518.7918.95947,838
7/13/20166.176.196.176.194,524
7/12/201618.8619.0518.6918.871,111,824
7/12/20166.126.196.056.18113,232
7/11/201619.6419.6718.7718.861,597,532
7/11/20166.016.115.966.07187,538
7/8/201618.9419.3218.6519.202,289,823
7/8/20165.966.055.966.0256,238
7/7/201619.0519.3418.9118.941,835,685
7/7/20165.976.015.915.9120,034
7/6/201618.3418.9218.2718.792,503,509
7/6/20166.086.085.875.9893,728
7/5/201618.0718.3017.8418.271,443,524
7/5/20166.086.176.066.1034,775
7/4/20166.086.155.906.1437,704
7/1/201618.1218.3117.9718.111,611,230
6/30/201617.5218.3517.2518.093,140,111
6/30/20166.176.175.866.1181,689
6/29/201617.4317.5917.2617.511,414,625
6/29/20166.306.306.086.1577,295
6/28/201617.2517.5217.1517.291,612,792
6/28/20166.136.356.136.3431,762
6/27/201617.4217.5317.1917.252,947,262
6/27/20166.196.195.896.1272,983
6/24/201616.8417.5616.8417.451,842,617
6/24/20165.546.295.546.24177,768
6/23/201617.5917.7317.3917.581,360,433
6/23/20166.496.526.486.5220,460
6/22/201617.9117.9617.3717.471,541,776
6/22/20166.486.496.456.455,776
6/21/201617.7917.9217.6217.881,067,310
6/21/20166.426.496.426.4730,378
6/20/201617.7218.0017.6817.741,375,999
6/20/20166.456.486.436.4318,123
6/17/201617.5717.6717.2517.581,793,278
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center