$17.29 +0.11 (%) Dean Foods Co - New York Stock Exchange, Inc.

Apr. 28, 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
4/28/201617.1417.4017.0417.291,241,789
4/28/20166.536.556.496.5158,106
4/27/201617.2717.5917.1017.181,310,285
4/27/20166.656.656.506.5948,938
4/26/201617.1117.3317.0517.231,191,562
4/26/20166.786.796.726.7448,131
4/25/201616.5917.3516.5517.121,993,102
4/25/20166.726.796.696.7538,865
4/22/201616.6216.7116.3316.671,944,422
4/22/20166.796.856.736.8123,005
4/21/201617.2117.2216.5616.592,933,568
4/21/20166.846.976.746.7439,219
4/20/201617.2217.4217.1217.211,480,985
4/20/20166.636.816.636.7920,427
4/19/201617.2517.3817.0817.281,512,332
4/19/20166.736.846.506.5824,156
4/18/201617.3117.4017.1117.161,090,304
4/18/20166.606.636.536.6323,316
4/15/201617.0417.4416.9817.412,387,312
4/15/20166.776.776.606.649,392
4/14/201617.1317.2016.9617.021,430,754
4/14/20166.496.756.446.7534,613
4/13/201617.2817.3417.0217.092,143,774
4/13/20166.246.496.246.4931,491
4/12/201617.1417.3417.0517.311,473,280
4/12/20166.256.316.156.2125,530
4/11/201617.2617.3917.0517.121,424,587
4/11/20166.256.356.096.1129,347
4/8/201617.2917.4417.2017.221,523,511
4/8/20165.716.215.716.1845,772
4/7/201617.2617.4617.1917.281,387,926
4/7/20166.116.115.605.6290,282
4/6/201617.1617.3017.0217.261,512,552
4/6/20166.426.546.086.2187,228
4/5/201617.3617.5517.1017.172,503,249
4/5/20166.556.576.406.4267,969
4/4/201617.3517.4817.0017.412,323,352
4/4/20166.556.756.556.5629,191
4/1/201617.2117.3917.1217.362,446,748
4/1/20166.406.556.386.5527,400
3/31/201617.3917.5517.1517.322,299,008
3/31/20166.626.626.406.5120,292
3/30/201617.4817.5817.0617.443,366,372
3/30/20166.296.586.296.5819,250
3/29/201617.0517.5216.9717.452,213,552
3/29/20166.486.486.236.2739,082
3/28/201617.1417.2416.9517.021,132,710
3/28/20166.386.626.386.5472,712
3/24/201617.2217.4117.0117.152,250,485
3/24/20166.526.586.016.37104,767
3/23/201617.1317.6216.9017.315,555,123
3/23/20167.067.146.406.61153,941
3/22/201618.9118.9516.8416.9213,696,497
3/22/20167.087.267.017.07109,782
3/21/201619.6419.6519.0019.242,258,090
3/21/20166.677.136.657.04204,767
3/18/201619.7719.8619.5419.582,049,348
3/18/20166.246.876.246.60334,250
3/17/201619.8719.9419.7019.732,259,490
3/17/20165.666.025.665.9845,360
3/16/201619.5519.9219.4219.892,422,368
3/16/20165.525.725.525.6533,849
3/15/201619.5619.6219.3319.562,563,491
3/15/20165.565.565.455.51150,430
3/14/201619.4419.6219.3419.612,106,609
3/14/20165.745.745.555.5538,802
3/11/201619.5119.7519.3319.442,069,854
3/11/20165.665.735.545.7169,500
3/10/201619.4619.5719.2219.392,002,359
3/10/20165.665.745.505.50165,617
3/9/201619.4119.5619.2019.512,210,369
3/9/20165.105.515.105.49205,676
3/8/201619.3619.6019.3419.372,403,108
3/8/20164.705.004.665.0071,424
3/7/201619.2819.5719.2219.402,323,628
3/7/20164.584.754.554.7338,021
3/4/201619.2819.5919.0619.322,737,248
3/4/20164.524.534.494.5371,682
3/3/201619.3319.3419.0619.172,226,648
3/3/20164.454.534.434.5327,075
3/2/201619.2119.3519.1219.302,528,453
3/2/20164.504.504.374.4419,140
3/1/201619.4519.6219.1319.221,974,449
3/1/20164.294.544.294.5020,500
2/29/201619.2919.5419.1119.291,444,041
2/29/20164.224.324.214.2721,355
2/26/201619.4019.7219.2219.292,350,579
2/26/20164.284.334.174.2646,454
2/25/201619.2019.4618.9919.353,595,192
2/25/20164.204.204.074.1329,350
2/24/201619.1619.2618.7419.104,809,054
2/24/20164.204.203.934.1362,702
2/23/201618.7919.9818.6619.255,838,531
2/23/20164.384.414.274.2733,735
2/22/201620.6020.9118.5718.8811,078,567
2/22/20164.474.554.324.3377,880
2/19/201620.6720.7520.2920.474,024,361
2/19/20164.454.454.284.3591,550
2/18/201620.7921.0020.0120.733,667,425
2/18/20164.584.604.474.5583,685
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center