$16.82 -0.13 (%) Dean Foods Co - NYSE

Nov. 26, 2014 | 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
11/26/201416.9316.9916.7316.821,209,652
11/26/20148.788.788.708.7744,735
11/25/201417.0417.1816.8716.951,311,517
11/25/20148.838.858.798.8027,899
11/24/201417.0817.1516.8817.051,223,565
11/24/20148.848.868.828.8529,091
11/21/201417.2017.2716.8917.111,568,597
11/21/20148.778.858.778.8448,866
11/20/201416.9717.1416.8617.101,361,269
11/20/20148.738.778.728.7715,813
11/19/201416.8617.0916.6417.042,607,870
11/19/20148.758.768.648.7221,069
11/18/201416.6716.9716.6016.921,823,500
11/18/20148.708.768.688.7112,058
11/17/201416.6016.7916.4716.652,217,228
11/17/20148.518.698.508.698,751
11/14/201416.6916.7416.3816.612,239,202
11/14/20148.738.738.308.5973,974
11/13/201416.8217.0516.6116.672,523,626
11/13/20148.798.798.708.7320,887
11/12/201416.2716.8416.2016.783,065,234
11/12/20148.738.768.738.763,232
11/11/201416.4216.4816.0016.273,619,269
11/11/20148.748.758.718.7522,157
11/10/201415.9516.6015.7316.4010,560,563
11/10/20148.718.758.708.7517,457
11/7/201414.1714.5213.9514.422,800,219
11/7/20148.718.748.678.7121,712
11/6/201413.9914.2913.9314.262,059,375
11/6/20148.768.768.658.7121,600
11/5/201414.0914.2613.9614.001,845,935
11/5/20148.728.758.698.7419,827
11/4/201413.9314.1213.8814.001,797,472
11/4/20148.658.698.658.6529,859
11/3/201414.2814.4413.8313.954,142,074
11/3/20148.738.758.668.6617,175
10/31/201414.6414.8014.3514.712,191,788
10/31/20148.668.758.668.6726,553
10/30/201414.1714.4514.0814.401,721,773
10/30/20148.688.688.608.643,501
10/29/201414.3314.5814.1014.172,313,603
10/29/20148.728.748.608.6547,648
10/28/201414.1514.4414.1014.362,390,163
10/28/20148.738.828.738.7564,297
10/27/201414.5314.5314.0114.122,736,731
10/27/20148.708.748.658.7336,214
10/24/201414.6214.7014.4014.591,307,894
10/24/20148.648.748.628.7225,898
10/23/201414.4814.9114.3214.562,838,482
10/23/20148.568.648.548.6412,706
10/22/201414.4214.8414.2814.395,118,879
10/22/20148.558.588.508.5337,713
10/21/201414.0714.1113.9113.931,880,731
10/21/20148.558.568.458.5370,248
10/20/201413.5214.0613.5114.041,522,906
10/20/20148.338.398.338.3629,350
10/17/201413.8113.9313.4913.532,440,640
10/17/20148.188.438.188.3092,484
10/16/201413.1613.8213.1113.652,807,662
10/16/20147.588.117.478.1179,489
10/15/201413.1613.5113.0113.382,154,026
10/15/20148.238.237.807.9370,934
10/14/201412.8113.5212.8113.283,071,845
10/14/20148.408.408.148.2544,518
10/13/201412.7812.9312.6412.701,716,992
10/10/201412.7713.1912.7712.802,542,760
10/10/20148.478.518.328.4048,861
10/9/201413.1113.1912.7612.812,157,061
10/9/20148.578.578.468.5125,235
10/8/201413.2813.3412.9013.152,691,697
10/8/20148.518.558.488.5516,733
10/7/201413.2913.5913.2813.302,954,304
10/7/20148.508.598.458.4626,576
10/6/201412.9113.4712.9013.403,287,921
10/6/20148.538.618.398.4534,563
10/3/201412.8212.9512.7012.881,967,436
10/3/20148.278.408.268.3266,570
10/2/201412.9913.0712.6212.742,501,859
10/2/20148.408.408.248.2739,389
10/1/201413.0913.1312.7513.035,482,503
10/1/20148.408.408.028.40100,490
9/30/201413.2213.3513.0413.252,729,547
9/30/20148.608.608.258.4067,164
9/29/201413.1813.2213.0813.171,780,545
9/29/20148.648.648.528.5537,450
9/26/201413.5413.5713.2613.282,285,162
9/26/20148.628.648.488.6450,276
9/25/201413.8313.8413.3013.552,851,141
9/25/20148.738.738.578.6266,651
9/24/201413.6513.9113.6213.832,976,683
9/24/20148.758.788.748.7447,758
9/23/201414.1014.1613.5913.673,286,834
9/23/20148.768.788.738.7638,442
9/22/201414.3214.3414.0414.152,349,758
9/22/20148.768.768.698.7380,603
9/19/201414.8114.8914.3014.343,590,413
9/19/20148.818.828.728.77142,465
9/18/201415.1815.1814.6514.773,997,544
9/18/20148.878.878.808.8465,462
9/17/201415.4215.4715.1715.191,953,113
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center