$17.92 -0.17 (%) Dean Foods Co - New York Stock Exchange, Inc.

Jul. 27, 2016 | 11:10 AM

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
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
7/21/20166.416.446.366.3628,514
7/20/201618.3718.4618.0218.131,744,671
7/20/20166.436.456.416.4216,044
7/19/201618.5218.5818.2918.411,028,615
7/19/20166.366.406.366.4068,993
7/18/201618.6318.6818.3718.49939,858
7/18/20166.326.376.286.3647,299
7/15/201618.6318.7318.5018.59821,899
7/15/20166.346.356.306.3315,350
7/14/201618.9619.0318.5618.581,224,552
7/14/20166.236.386.236.3345,204
7/13/201618.8619.0518.7918.95947,838
7/13/20166.176.196.176.194,524
7/12/201618.8619.0518.6918.871,111,824
7/12/20166.126.196.056.18113,232
7/11/201619.6419.6718.7718.861,597,532
7/11/20166.016.115.966.07187,538
7/8/201618.9419.3218.6519.202,289,823
7/8/20165.966.055.966.0256,238
7/7/201619.0519.3418.9118.941,835,685
7/7/20165.976.015.915.9120,034
7/6/201618.3418.9218.2718.792,503,509
7/6/20166.086.085.875.9893,728
7/5/201618.0718.3017.8418.271,443,524
7/5/20166.086.176.066.1034,775
7/4/20166.086.155.906.1437,704
7/1/201618.1218.3117.9718.111,611,230
6/30/201617.5218.3517.2518.093,140,111
6/30/20166.176.175.866.1181,689
6/29/201617.4317.5917.2617.511,414,625
6/29/20166.306.306.086.1577,295
6/28/201617.2517.5217.1517.291,612,792
6/28/20166.136.356.136.3431,762
6/27/201617.4217.5317.1917.252,947,262
6/27/20166.196.195.896.1272,983
6/24/201616.8417.5616.8417.451,842,617
6/24/20165.546.295.546.24177,768
6/23/201617.5917.7317.3917.581,360,433
6/23/20166.496.526.486.5220,460
6/22/201617.9117.9617.3717.471,541,776
6/22/20166.486.496.456.455,776
6/21/201617.7917.9217.6217.881,067,310
6/21/20166.426.496.426.4730,378
6/20/201617.7218.0017.6817.741,375,999
6/20/20166.456.486.436.4318,123
6/17/201617.5717.6717.2517.581,793,278
6/17/20166.396.456.356.3817,159
6/16/201617.4417.6817.4317.651,634,374
6/16/20166.306.416.106.4157,967
6/15/201617.4417.5417.2617.442,129,304
6/15/20166.306.396.276.2923,048
6/14/201617.2717.4917.1617.372,318,912
6/14/20166.396.426.216.2533,919
6/13/201617.7717.7717.2517.272,499,786
6/13/20166.376.436.336.3737,286
6/10/201618.0018.2617.7417.782,098,071
6/10/20166.526.536.406.4058,361
6/9/201618.3518.4518.2518.271,285,497
6/9/20166.546.546.516.5419,070
6/8/201618.3518.5218.2818.361,232,207
6/8/20166.566.576.546.5520,590
6/7/201618.3118.4418.2518.341,576,644
6/7/20166.526.576.526.5739,352
6/6/201618.6118.7518.2418.261,919,150
6/6/20166.406.526.406.5019,255
6/3/201618.9418.9718.5818.661,128,653
6/3/20166.406.416.386.4021,019
6/2/201618.6018.9018.5218.891,429,419
6/2/20166.366.426.366.414,508
6/1/201618.3118.6218.2418.591,141,036
6/1/20166.426.426.356.3615,582
5/31/201618.5918.6318.1718.281,198,551
5/31/20166.456.506.406.4522,605
5/30/20166.506.536.476.5019,692
5/27/201618.3418.5518.3218.52989,052
5/27/20166.556.556.466.5578,319
5/26/201618.2918.5618.2318.261,327,097
5/26/20166.506.606.496.5554,157
5/25/201618.4218.4518.1918.231,496,952
5/25/20166.336.506.336.5032,150
5/24/201618.3918.5518.3118.461,316,009
5/24/20166.456.576.306.3062,579
5/23/201618.1018.7118.1018.331,904,713
5/20/201617.9418.1617.8718.021,268,552
5/20/20166.396.456.376.4024,498
5/19/201617.7017.9317.6517.911,123,445
5/19/20166.416.436.306.3243,598
5/18/201617.9417.9417.3617.821,788,495
5/18/20166.386.506.386.4542,041
5/17/201618.4418.5617.9218.001,534,860
5/17/20166.386.446.356.3546,862
5/16/201618.6618.6818.4518.491,289,146
5/16/20166.446.496.386.3829,650
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center