$20.10 -0.08 (%) Dean Foods Co - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DF historical data

Date Open High Low Close Volume
12/8/201620.0820.2019.9120.101,521,236
12/8/20167.527.617.487.55122,479
12/7/201620.2020.4920.1120.181,782,399
12/7/20167.477.537.437.5068,563
12/6/201620.1720.2119.9720.19854,567
12/6/20167.317.457.287.4577,506
12/5/201619.3420.1419.3420.111,410,434
12/5/20167.277.327.277.2727,450
12/2/201619.1519.5019.0819.201,774,162
12/2/20167.347.347.257.2644,102
12/1/201619.7519.8419.1219.151,401,656
12/1/20167.357.397.307.3446,805
11/30/201620.3620.4719.8019.862,156,407
11/30/20167.347.407.297.3274,490
11/29/201620.1420.5319.9820.511,263,130
11/29/20167.227.277.207.2548,482
11/28/201619.9420.1219.8620.021,202,842
11/28/20167.237.247.167.1653,304
11/25/201619.9620.1119.9420.01462,519
11/25/20167.167.387.157.28114,031
11/24/20167.137.157.097.1562,994
11/23/201619.9120.1119.8119.831,176,860
11/23/20166.907.136.907.12107,970
11/22/201620.1720.2420.0120.031,657,293
11/22/20166.796.926.756.87120,575
11/21/201619.7020.1919.6120.041,337,925
11/21/20166.606.806.606.73102,111
11/18/201619.7019.9119.6419.781,534,896
11/18/20166.516.626.516.60126,044
11/17/201619.3519.6519.1919.611,508,277
11/17/20166.466.546.466.5355,182
11/16/201618.9719.3618.9319.341,356,600
11/16/20166.446.496.426.4466,865
11/15/201618.9419.0518.8118.811,080,271
11/15/20166.406.456.406.4548,794
11/14/201618.7318.8818.5618.831,442,917
11/14/20166.376.416.356.3666,589
11/11/201618.8418.9718.5318.712,025,487
11/11/20166.356.376.306.3741,207
11/10/201619.7819.8218.8318.852,480,340
11/10/20166.346.396.326.3363,045
11/9/201619.1719.7919.0719.782,297,425
11/9/20166.226.296.106.28122,774
11/8/201618.9419.6718.9419.512,191,363
11/8/20166.306.336.256.2719,304
11/7/201619.0419.0518.6118.883,222,896
11/7/20166.306.356.296.2923,176
11/4/201618.3818.7518.3118.463,181,449
11/4/20166.286.286.216.2828,860
11/3/201618.4618.4918.3018.402,048,259
11/3/20166.306.316.266.2718,053
11/2/201618.3418.5218.1918.432,437,276
11/2/20166.266.346.266.3215,429
11/1/201618.2218.4618.0918.272,442,024
11/1/20166.276.306.256.3042,210
10/31/201618.4918.4917.8118.264,517,529
10/31/20166.326.346.306.3217,076
10/28/201616.7018.9116.6118.4912,695,739
10/28/20166.346.386.276.3734,983
10/27/201616.8216.8216.5216.701,094,408
10/27/20166.406.406.356.3540,485
10/26/201616.8116.9316.7016.811,230,166
10/26/20166.476.506.436.4944,747
10/25/201616.7416.8516.6316.831,301,035
10/25/20166.466.466.436.4437,907
10/24/201616.7916.8416.6216.73932,891
10/24/20166.466.486.446.4428,635
10/21/201616.5316.6416.3716.611,391,423
10/21/20166.406.476.406.4727,224
10/20/201616.7216.7216.4516.581,432,668
10/20/20166.386.456.356.4037,444
10/19/201616.7516.8016.5816.731,586,799
10/19/20166.376.466.356.3585,489
10/18/201616.5816.7716.5216.73941,221
10/18/20166.396.416.306.3554,825
10/17/201616.3616.5616.3416.51748,027
10/17/20166.346.396.316.3933,116
10/14/201616.4116.4716.2516.331,219,310
10/14/20166.286.346.256.3435,844
10/13/201616.3416.4016.2716.31925,386
10/13/20166.306.306.266.2941,610
10/12/201616.2316.4416.2016.39883,359
10/12/20166.236.356.226.3049,903
10/11/201616.4016.4016.1516.21928,811
10/11/20166.246.276.236.2344,385
10/10/201616.2016.5016.2016.39762,838
10/7/201616.5116.5216.1016.231,947,266
10/7/20166.286.306.226.2783,733
10/6/201616.3616.5916.2816.511,074,795
10/6/20166.406.436.216.3589,179
10/5/201616.2216.4616.2116.341,349,403
10/5/20166.416.436.406.4013,977
10/4/201616.2316.4316.2016.21959,080
10/4/20166.406.456.406.418,863
10/3/201616.4016.4016.1516.211,636,314
10/3/20166.396.416.336.4019,891
9/30/201616.4216.5716.3516.401,673,226
9/30/20166.416.426.376.4227,830
9/29/201616.3716.5416.3716.39931,122
9/29/20166.426.436.386.4013,858
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center