$16.16 -0.09 (%) Dean Foods Co - NYSE

Jul. 2, 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
7/3/20158.538.548.528.548,148
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
5/21/20158.658.658.608.6066,998
5/20/201518.6619.1718.6418.902,344,767
5/20/20158.688.728.618.6439,215
5/19/201518.9519.0818.5718.622,517,780
5/19/20158.608.708.598.7092,985
5/18/201518.8219.0218.7218.922,217,448
5/15/201518.7518.9818.6818.831,925,294
5/15/20158.588.598.568.5731,783
5/14/201518.5118.7418.3518.712,844,197
5/14/20158.518.588.488.5866,144
5/13/201518.2718.6018.2118.413,311,702
5/13/20158.568.578.478.4738,769
5/12/201517.3718.4717.2618.296,274,438
5/12/20158.568.578.538.5735,758
5/11/201517.6817.9416.8117.335,088,059
5/11/20158.568.578.558.5627,350
5/8/201516.0616.4515.9616.282,306,459
5/8/20158.528.568.508.5531,559
5/7/201515.9216.2815.8815.922,095,981
5/7/20158.478.538.368.4993,608
5/6/201516.1516.1615.7615.981,269,340
5/6/20158.498.508.468.4666,202
5/5/201516.1716.3115.9416.081,293,503
5/5/20158.538.548.488.4871,439
5/4/201516.3016.3416.0916.241,642,705
5/4/20158.528.548.508.5076,636
5/1/201516.2616.3716.1116.31872,678
5/1/20158.538.588.508.5297,027
4/30/201516.6416.6416.2116.251,312,617
4/30/20158.558.568.508.5175,564
4/29/201516.7716.9116.6016.68887,910
4/29/20158.618.618.568.5673,778
4/28/201516.6916.8716.6116.801,129,616
4/28/20158.688.688.598.6187,156
4/27/201516.9316.9316.6216.71815,205
4/27/20158.728.748.698.73121,468
4/24/201516.9017.0416.8016.83763,563
4/24/20158.708.768.708.70102,085
4/23/201516.8517.0516.7016.86933,902
4/23/20158.598.718.538.71493,948
  • Showing 1-100 of 2,520 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!