$19.84 -0.09 (%) Dean Foods Co - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/201719.8520.1719.7419.842,261,139
1/20/20177.537.577.537.5649,851
1/19/201720.3420.3819.5819.933,243,586
1/19/20177.577.597.477.5893,926
1/18/201720.9321.3420.7521.311,552,384
1/18/20177.557.647.527.5625,629
1/17/201720.9320.9920.5320.66934,972
1/17/20177.557.607.517.5195,323
1/16/20177.527.557.507.5477,189
1/13/201720.7120.9520.5920.92742,702
1/13/20177.487.517.487.4986,876
1/12/201720.4820.6520.3420.621,049,906
1/12/20177.487.487.457.4857,503
1/11/201720.6620.6820.3920.581,127,680
1/11/20177.477.487.457.4879,998
1/10/201721.0021.1520.4120.671,746,870
1/10/20177.457.487.427.4855,952
1/9/201721.5021.5221.0321.041,717,036
1/9/20177.487.487.427.4554,542
1/6/201721.5921.8221.3921.58875,241
1/6/20177.487.497.467.4957,153
1/5/201721.8421.9021.5921.671,020,026
1/5/20177.427.497.427.4986,127
1/4/201721.6222.3121.5721.911,554,833
1/4/20177.417.457.357.40125,230
1/3/201721.8421.8721.3121.591,552,664
1/3/20177.297.457.297.3361,513
12/30/201621.6721.9421.4421.78941,928
12/30/20167.347.347.227.2970,192
12/29/201621.5221.7421.5021.71432,433
12/29/20167.457.457.167.38140,529
12/28/201621.5321.7221.4121.48499,180
12/28/20167.507.507.467.4771,939
12/27/201621.5021.6621.3421.571,178,099
12/23/201621.5121.6421.3421.521,193,637
12/23/20167.597.607.517.60134,826
12/22/201621.6221.8921.4921.561,366,375
12/22/20167.617.627.557.5962,093
12/21/201621.9621.9621.5121.721,106,070
12/21/20167.647.647.607.6271,664
12/20/201621.8522.0421.5222.001,350,623
12/20/20167.637.657.587.6266,449
12/19/201622.0022.1421.7221.921,088,835
12/19/20167.657.657.587.5897,746
12/16/201621.5522.0321.4121.972,013,444
12/16/20167.667.697.647.6781,713
12/15/201621.1921.7121.1921.491,119,134
12/15/20167.647.687.617.6479,837
12/14/201621.5021.7321.0221.151,577,370
12/14/20167.527.707.457.60431,090
12/13/201620.9121.6120.9121.522,024,158
12/13/20167.807.917.807.9065,800
12/12/201620.8521.1520.7420.851,267,589
12/12/20167.757.777.687.7583,425
12/9/201620.2020.9320.1620.901,254,876
12/9/20167.557.687.547.6763,319
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center