$18.41 0.00 (%) Dean Foods Co - NYSE

Dec. 17, 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
12/17/201417.6918.4217.6618.412,008,080
12/17/20147.968.177.968.0923,136
12/16/201417.7218.0817.5917.691,592,220
12/16/20147.678.067.597.9436,369
12/15/201417.9918.1817.7017.761,778,351
12/15/20148.028.027.807.8047,278
12/12/201417.6718.1017.6518.002,326,193
12/12/20148.208.227.998.0333,500
12/11/201417.7718.0517.6817.821,515,190
12/11/20148.098.268.058.2033,282
12/10/201417.1517.8917.1217.753,329,704
12/10/20148.288.288.008.0527,199
12/9/201416.8917.2116.7717.201,401,247
12/9/20148.258.267.908.2332,417
12/8/201417.1517.3016.9717.091,007,466
12/8/20148.208.278.098.2735,359
12/5/201416.9217.2616.9217.091,466,700
12/5/20148.408.408.208.3030,466
12/4/201417.0317.0616.7716.901,523,312
12/4/20148.508.548.188.3751,924
12/3/201417.0117.1216.8517.031,016,839
12/3/20148.558.598.538.5514,468
12/2/201417.0417.1916.9317.011,170,199
12/2/20148.558.558.528.535,748
12/1/201417.0717.2417.0017.031,778,899
12/1/20148.688.688.548.5519,492
11/28/201416.8717.2216.8317.05834,499
11/28/20148.708.758.518.6860,002
11/27/20148.768.838.698.7523,009
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center