$17.37 +0.08 (%) Dean Foods Co - New York Stock Exchange, Inc.

Jun. 29, 2016 | 12:15 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
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
5/13/201618.6518.8318.4518.581,645,696
5/13/20166.436.466.386.3815,318
5/12/201618.2018.8418.1118.651,972,025
5/12/20166.476.496.376.4117,077
5/11/201618.2618.2917.7518.192,936,430
5/11/20166.376.406.356.3916,040
5/10/201618.3118.9317.9218.165,308,858
5/10/20166.176.406.176.3722,169
5/9/201618.1218.3718.0618.213,027,375
5/9/20166.236.236.086.0824,735
5/6/201618.1518.1917.7818.072,102,637
5/6/20166.176.256.146.1828,135
5/5/201617.6618.2017.5918.081,974,403
5/5/20166.186.396.126.2049,660
5/4/201617.5517.7617.4817.561,656,190
5/4/20166.206.206.066.1028,120
5/3/201617.4417.7917.3017.681,384,781
5/3/20166.456.456.126.2043,521
5/2/201617.2717.5017.1417.481,003,719
5/2/20166.526.526.456.4552,051
4/29/201617.2717.4017.1517.23886,404
4/29/20166.536.616.466.5330,324
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center