$17.80 +0.05 (%) Dean Foods Co - NYSE

Jul. 31, 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
7/31/201517.8318.0317.7017.801,450,424
7/31/20158.258.268.208.2111,222
7/30/201517.6317.8317.4817.75931,160
7/30/20158.248.288.198.2221,948
7/29/201517.4917.8017.3817.701,147,954
7/29/20158.268.268.208.2354,734
7/28/201517.1417.5316.9417.491,648,885
7/28/20158.418.418.208.3159,596
7/27/201517.0917.2316.9817.101,150,667
7/27/20158.468.468.338.3532,950
7/24/201517.6617.6817.2017.202,030,863
7/24/20158.478.518.448.4842,225
7/23/201517.9818.0417.7217.741,379,221
7/23/20158.508.558.458.45111,150
7/22/201517.6918.1017.6718.001,837,170
7/22/20158.508.528.478.5028,560
7/21/201517.8117.8117.5817.701,697,608
7/21/20158.538.538.498.5048,709
7/20/201517.5517.8417.2217.802,338,092
7/20/20158.528.568.508.5119,634
7/17/201517.2817.7417.1817.592,300,970
7/17/20158.528.558.508.5324,575
7/16/201517.1817.7717.0917.303,407,828
7/16/20158.518.538.508.5047,603
7/15/201517.2917.3216.3116.653,070,003
7/15/20158.498.528.488.4820,422
7/14/201517.0417.4417.0117.372,083,469
7/14/20158.478.538.478.4929,782
7/13/201516.8917.2216.8317.041,226,774
7/13/20158.458.478.458.5040,867
7/10/201516.9117.0016.7416.791,089,187
7/10/20158.398.418.338.3758,499
7/9/201516.7816.9216.5916.741,497,228
7/9/20158.398.408.358.3751,707
7/8/201516.5516.8916.4416.581,526,871
7/8/20158.468.468.328.3547,129
7/7/201516.2516.7816.1316.652,764,920
7/7/20158.498.508.448.4446,090
7/6/201515.9616.2815.9616.211,458,527
7/6/20158.508.518.478.4742,517
7/3/20158.538.548.528.548,148
7/2/201516.2516.3016.0916.161,204,248
7/2/20158.538.558.528.539,610
7/1/201516.2716.4016.0816.251,711,517
6/30/201516.1816.2715.9416.171,767,191
6/30/20158.508.558.498.5031,111
6/29/201516.3816.5215.9716.072,632,278
6/29/20158.558.558.408.4844,762
6/26/201516.6716.8516.2616.484,272,432
6/26/20158.588.618.538.6157,775
6/25/201516.8817.0416.5816.582,329,445
6/25/20158.638.678.608.6454,533
6/24/201517.4917.5316.8416.862,254,922
6/24/20158.628.648.598.6325,984
6/23/201517.3217.5217.2417.501,397,471
6/23/20158.598.638.588.6264,897
6/22/201517.4717.4817.3017.351,301,465
6/22/20158.598.598.528.5842,064
6/19/201517.4917.7117.3517.371,728,013
6/19/20158.548.578.548.5635,184
6/18/201517.4117.6417.4017.441,670,701
6/18/20158.578.578.548.5518,020
6/17/201517.9017.9317.2617.332,221,654
6/17/20158.528.588.528.548,890
6/16/201517.6218.0217.5617.861,293,644
6/16/20158.528.558.498.5026,700
6/15/201517.4917.7717.3517.651,001,373
6/15/20158.528.538.458.5028,180
6/12/201517.6717.7117.5417.62704,522
6/12/20158.508.568.498.5216,058
6/11/201517.6217.7917.5817.72967,368
6/11/20158.578.578.488.4921,620
6/10/201517.4117.7017.4017.641,252,677
6/10/20158.508.588.498.5039,375
6/9/201517.5617.5717.3117.361,475,251
6/9/20158.538.538.438.4639,707
6/8/201517.7817.7917.4817.551,369,574
6/8/20158.758.758.548.5472,749
6/5/201517.6517.8917.4617.871,640,298
6/5/20158.528.638.528.6024,763
6/4/201517.9218.1317.5817.671,841,253
6/4/20158.538.558.508.5012,545
6/3/201518.1318.3017.7317.792,662,168
6/3/20158.558.578.538.559,040
6/2/201518.5118.6218.3418.531,804,968
6/2/20158.608.608.518.5524,689
6/1/201518.5818.7618.4618.612,206,571
6/1/20158.508.568.508.5619,636
5/29/201518.1418.5118.1018.422,266,302
5/29/20158.558.578.518.5211,472
5/28/201518.4218.6118.1718.202,229,974
5/28/20158.568.608.558.6033,129
5/27/201518.5818.6818.4618.501,788,825
5/27/20158.548.598.538.5718,499
5/26/201518.6418.7718.4518.541,768,864
5/26/20158.658.658.578.6094,058
5/25/20158.658.868.638.6484,734
5/22/201518.6119.0018.6018.791,720,147
5/22/20158.608.648.598.6251,690
5/21/201518.8819.0818.5918.601,700,869
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!