$16.39 +0.31 (%) Dean Foods Co - NYSE

Sep. 2, 2015 | 01:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DF historical data

Date Open High Low Close Volume
9/1/201516.1816.2915.9816.081,606,537
9/1/20156.836.836.736.7964,706
8/31/201516.7816.8916.2916.462,283,207
8/31/20157.287.307.007.0042,542
8/28/201516.6116.9316.6016.811,080,177
8/28/20157.397.407.117.2743,260
8/27/201516.6916.7316.3016.681,607,771
8/27/20157.347.537.347.3740,134
8/26/201516.0916.6315.8316.552,424,823
8/26/20157.177.357.037.3247,280
8/25/201516.6816.6815.7515.763,358,343
8/25/20156.997.646.997.0964,776
8/24/201515.9716.6415.5516.263,054,566
8/24/20156.007.136.006.75154,733
8/21/201516.6717.1716.6616.842,228,435
8/21/20157.747.747.537.5828,143
8/20/201517.2217.5916.9416.942,351,472
8/20/20157.917.937.807.8130,610
8/19/201517.3317.7317.2417.531,799,087
8/19/20157.978.007.917.9518,118
8/18/201517.4317.7017.3017.512,284,995
8/18/20157.887.987.857.9515,075
8/17/201517.0217.4816.8317.442,811,351
8/17/20157.707.907.677.8820,100
8/14/201516.7217.0416.6116.991,677,118
8/14/20157.677.707.677.7012,859
8/13/201517.0817.1816.6616.691,999,415
8/13/20157.727.727.667.6616,587
8/12/201516.7817.1816.5517.074,183,921
8/12/20157.757.817.707.7141,451
8/11/201517.0418.2316.4816.777,066,109
8/11/20157.837.857.757.7918,671
8/10/201517.9518.0014.5617.2112,644,901
8/10/20157.657.827.657.7852,911
8/7/201517.6917.8917.5117.732,429,748
8/7/20157.997.997.517.65125,609
8/6/201518.1618.2317.5417.661,558,006
8/6/20158.108.107.927.9520,235
8/5/201517.9618.2817.9518.182,018,315
8/5/20158.008.167.958.0743,298
8/4/201517.8318.1317.7617.911,162,711
8/4/20158.208.207.907.9172,445
8/3/201517.7617.8517.5817.801,240,022
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
  • Showing 1-100 of 2,519 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!