$16.40 +0.01 (%) Dean Foods Co - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
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
9/28/201616.3816.4716.3016.371,355,864
9/28/20166.466.466.396.4428,848
9/27/201616.6116.6216.3516.391,529,942
9/27/20166.476.546.466.5051,909
9/26/201616.4716.7016.4216.531,697,408
9/26/20166.456.476.446.4621,018
9/23/201616.4716.5416.2916.501,362,268
9/23/20166.466.486.456.4655,989
9/22/201616.3116.6416.2416.611,736,474
9/22/20166.496.506.456.4717,404
9/21/201616.0016.2415.9316.191,303,481
9/21/20166.456.506.426.5068,548
9/20/201616.2216.2716.0116.031,273,620
9/20/20166.426.466.386.4632,652
9/19/201616.2716.4216.1616.181,784,387
9/19/20166.466.466.406.4228,969
9/16/201616.5116.5316.2316.282,198,779
9/16/20166.406.426.406.4213,918
9/15/201615.9616.6415.9016.563,385,353
9/15/20166.396.416.396.4018,893
9/14/201616.0316.0815.6915.972,257,161
9/14/20166.366.406.356.3815,442
9/13/201616.0016.1215.8915.951,681,641
9/13/20166.366.376.306.3369,378
9/12/201615.8916.1415.7816.072,238,300
9/12/20166.316.386.316.3730,607
9/9/201616.3316.3315.8115.883,612,163
9/9/20166.316.386.316.3841,054
9/8/201616.7216.7516.4316.452,891,231
9/8/20166.356.356.316.3415,999
9/7/201617.2217.2516.7316.792,500,532
9/7/20166.386.386.356.356,850
9/6/201617.2917.3217.1317.271,862,214
9/6/20166.376.406.346.3411,954
9/2/201617.0217.3317.0117.251,344,022
9/2/20166.356.406.326.3225,265
9/1/201617.1217.2016.9617.051,577,135
9/1/20166.396.406.306.3022,370
8/31/201617.0917.2517.0317.211,656,094
8/31/20166.396.436.356.3827,054
8/30/201616.8917.1016.8117.101,498,533
8/30/20166.396.406.306.3942,111
8/29/201616.6716.9416.6616.831,138,548
8/29/20166.386.386.346.3646,268
8/26/201616.8716.8816.5516.712,389,622
8/26/20166.406.436.356.4343,781
8/25/201616.9917.0316.8016.823,128,888
8/25/20166.416.416.356.355,069
8/24/201617.3117.3116.9217.012,201,191
8/24/20166.436.456.326.3622,237
8/23/201616.9317.3216.8517.302,466,325
8/23/20166.316.446.316.4140,142
8/22/201616.7816.9616.7116.931,259,419
8/22/20166.386.386.306.3012,060
8/19/201616.9316.9616.7016.791,529,897
8/19/20166.376.406.346.3416,074
8/18/201617.0317.1416.8916.911,477,675
8/18/20166.376.406.326.3236,987
8/17/201617.1117.2016.9117.072,374,808
8/17/20166.286.356.176.3539,943
8/16/201617.2117.3917.0917.112,226,785
8/16/20166.246.296.246.2812,958
8/15/201617.4817.6417.2717.321,872,952
8/15/20166.266.276.206.2417,616
8/12/201617.5517.8217.4517.472,501,489
8/12/20166.346.346.206.2034,486
8/11/201617.6217.7517.4217.532,820,976
8/11/20166.326.366.306.3513,757
8/10/201618.1218.1217.5517.562,438,773
8/10/20166.396.396.256.2512,482
8/9/201618.0118.4117.6318.112,862,496
8/9/20166.256.396.256.3840,602
8/8/201618.1418.3817.1918.165,456,781
8/8/20166.236.296.206.2414,277
8/5/201618.4219.0518.4018.822,640,620
8/5/20166.196.256.186.2113,597
8/4/201618.5618.7018.2518.391,293,963
8/4/20166.186.186.106.1420,740
8/3/201618.5618.6818.4118.501,558,080
8/3/20166.186.226.156.2215,742
8/2/201618.8918.9018.3718.591,512,167
8/2/20166.326.326.116.1920,239
8/1/201618.4318.8918.3818.891,490,765
7/29/201618.0618.5418.0618.461,674,146
7/29/20166.296.346.286.346,223
7/28/201617.9618.1817.8718.10715,527
7/28/20166.356.356.306.306,150
7/27/201618.1218.2017.8417.961,072,252
7/27/20166.396.406.296.3332,568
7/26/201618.5718.6418.0718.09989,917
7/26/20166.436.466.416.4533,669
7/25/201618.5018.9718.4318.561,235,983
7/25/20166.396.456.386.3927,069
7/22/201618.2918.6318.2518.55922,685
7/22/20166.386.406.336.3913,580
7/21/201618.0818.3618.0518.271,263,063
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center