$19.30 +0.30 (%) Dean Foods Co - NYSE

Feb. 5, 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
2/5/201619.0019.5919.0019.303,634,715
2/5/20164.444.444.284.4228,230
2/4/201619.2719.3518.8019.002,819,328
2/4/20164.334.534.334.4442,094
2/3/201619.6819.8019.1619.272,863,355
2/3/20164.564.564.084.3561,398
2/2/201619.5019.6818.9919.583,916,983
2/2/20164.804.804.424.4641,722
2/1/201619.8820.0119.6919.842,579,553
2/1/20164.904.954.804.8763,236
1/29/201619.6619.9919.5919.982,891,499
1/29/20164.614.974.614.9077,425
1/28/201619.8620.0019.4719.523,472,074
1/28/20164.584.654.364.56119,665
1/27/201619.1119.8619.0719.633,897,946
1/27/20164.404.434.334.3934,335
1/26/201618.6419.2618.5819.092,083,098
1/26/20164.354.444.324.4045,953
1/25/201618.8218.9518.4318.492,679,453
1/25/20164.414.504.284.34116,837
1/22/201618.7619.1618.5318.904,076,386
1/22/20163.834.253.814.20182,822
1/21/201618.3318.7017.9718.583,377,794
1/21/20163.423.683.363.63124,140
1/20/201618.0518.4517.6018.333,340,012
1/20/20163.523.523.153.42216,270
1/19/201618.2318.3617.9418.282,703,601
1/19/20163.533.763.523.61233,687
1/18/20163.553.593.443.44213,715
1/15/201617.8518.1817.6218.074,098,366
1/15/20163.803.803.583.65101,427
1/14/201617.8418.4017.6918.272,282,580
1/14/20163.773.963.603.91244,615
1/13/201617.8617.9917.6817.802,507,474
1/13/20164.144.153.753.81146,098
1/12/201617.9218.3417.6717.853,058,970
1/12/20164.254.393.994.10110,847
1/11/201617.7717.8217.1117.442,118,903
1/11/20164.334.354.194.23136,582
1/8/201617.6518.0817.5117.712,618,872
1/8/20164.594.634.304.30136,036
1/7/201617.2517.7417.1117.593,878,179
1/7/20164.904.974.314.49312,196
1/6/201616.9417.5816.9317.502,018,363
1/6/20165.235.255.005.0087,191
1/5/201617.0117.1716.8317.111,320,608
1/5/20165.365.375.215.3027,031
1/4/201616.8817.1116.4817.002,434,976
1/4/20165.575.575.355.4442,418
12/31/201517.5517.5516.9517.151,167,389
12/31/20155.765.765.605.6539,967
12/30/201517.7817.9217.6317.66403,516
12/30/20155.605.805.605.7629,176
12/29/201517.7217.9017.6117.82576,798
12/29/20155.965.975.505.63127,348
12/28/201517.7217.8117.4717.61652,567
12/24/201517.8018.0417.7017.84732,126
12/24/20155.555.975.555.8688,580
12/23/201517.4617.7417.4117.70602,082
12/23/20155.075.604.885.60584,709
12/22/201517.2717.4517.0517.40708,213
12/22/20155.685.685.155.23247,413
12/21/201517.2517.2917.0317.211,092,273
12/21/20156.156.155.735.73272,152
12/18/201517.5317.6917.0517.142,800,012
12/18/20156.296.335.806.13355,395
12/17/201517.9017.9717.5617.57914,399
12/17/20157.107.106.616.61105,833
12/16/201517.5017.9817.2917.901,985,164
12/16/20156.937.106.907.1037,981
12/15/201517.1417.2917.0617.281,117,977
12/15/20156.717.016.626.86111,921
12/14/201517.1317.1616.7717.041,554,263
12/14/20156.866.866.406.60122,759
12/11/201516.8717.2716.7717.171,733,283
12/11/20156.996.996.756.84107,195
12/10/201517.1717.4617.0117.181,156,350
12/10/20157.007.186.997.0578,503
12/9/201517.1817.5817.0617.171,486,206
12/9/20157.327.457.007.080
12/8/201517.7617.7617.0917.294,206,883
12/8/20157.427.427.277.3367,213
12/7/201518.7118.7818.3118.681,004,312
12/7/20157.777.807.507.50109,059
12/4/201518.3318.7818.2418.72945,795
12/4/20157.727.787.707.770
12/3/201518.6618.7518.1718.281,148,685
12/3/20157.777.807.667.710
12/2/201518.9019.0018.4918.571,542,130
12/2/20157.837.867.627.7536,572
12/1/201518.8818.9318.5218.921,770,263
12/1/20157.937.937.827.8324,800
11/30/201518.9719.0918.6118.761,812,778
11/30/20157.837.937.727.8627,223
11/27/201518.9619.0218.8618.97632,528
11/27/20157.927.937.817.8341,945
11/26/20157.947.947.877.9012,480
11/25/201518.9019.0318.7418.971,355,263
11/25/20157.938.047.918.0338,272
11/24/201518.7618.9818.7318.841,631,047
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center