Dean Foods Co $15.52

down -0.15


17/4/2014 06:40 PM  |  NYSE : DF  
Industries : Food & Beverage / Dairy Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DF historical data

Date Open High Low Close Volume
4/17/201415.6415.6915.2915.521,308,770
4/16/201415.6015.7315.5215.671,529,740
4/15/201415.5115.6315.2215.493,184,320
4/14/201415.2015.4315.0715.181,864,000
4/11/201415.2615.3814.9615.101,912,080
4/10/201415.6815.7015.2315.362,429,040
4/9/201415.6715.7315.5215.661,309,110
4/8/201415.8515.8915.5815.672,073,010
4/7/201416.2916.4315.8015.842,447,100
4/4/201416.3116.5216.1116.293,175,240
4/3/201416.1216.3515.8916.183,668,980
4/2/201415.3516.2315.3116.225,025,410
4/1/201415.4715.5515.1315.202,439,650
3/31/201415.2915.6215.2215.461,981,480
3/28/201414.7815.2514.7515.241,722,690
3/27/201415.0915.0914.7114.711,644,820
3/26/201414.7615.1314.6115.102,280,600
3/25/201414.9215.0214.7214.762,666,490
3/24/201415.2615.3414.8014.862,350,380
3/21/201415.3115.4015.1315.151,743,580
3/20/201414.8615.2014.8115.191,572,640
3/19/201415.1915.2014.6514.751,659,380
3/18/201414.9615.1914.9115.161,380,720
3/17/201414.8715.0614.8614.991,239,190
3/14/201414.5314.9114.5314.821,329,000
3/13/201414.9415.0314.5514.612,597,170
3/12/201414.6814.9914.6814.971,982,790
3/11/201414.7514.9514.6914.781,288,650
3/10/201414.8914.9214.7014.742,453,200
3/7/201414.8514.8914.6714.841,851,010
3/6/201414.8114.9614.5514.851,738,130
3/5/201415.0315.0714.7514.791,990,960
3/4/201414.9415.0614.9115.011,676,830
3/3/201414.7114.9914.6414.782,384,460
2/28/201414.6214.9114.6014.791,085,810
2/27/201414.6214.7414.4514.651,443,780
2/26/201414.6014.7914.5114.621,548,390
2/25/201414.5214.7214.5014.561,128,900
2/24/201414.5614.6714.4914.501,785,700
2/21/201414.5914.6614.3714.431,599,160
2/20/201414.3114.7014.3114.561,804,750
2/19/201414.2814.3814.2014.281,941,090
2/18/201414.8114.8214.2814.292,139,060
2/14/201414.2214.7614.1514.682,681,710
2/13/201414.0414.3114.0114.153,075,250
2/12/201413.9914.2413.8214.195,867,870
2/11/201413.8214.2413.5914.0818,110,000
2/10/201415.0615.2514.9415.202,404,110
2/7/201415.3015.4315.0715.081,256,150
2/6/201414.9015.3614.8715.302,056,010
2/5/201415.0215.1114.7114.841,763,550
2/4/201415.0315.1314.9515.022,000,950
2/3/201415.8015.8614.8814.903,556,200
1/31/201415.9016.1115.7715.801,564,210
1/30/201416.1916.2515.9416.052,478,440
1/29/201416.6516.6515.9715.982,785,970
1/28/201416.7716.9216.6516.781,692,320
1/27/201416.7416.8416.4716.702,777,180
1/24/201417.2217.2716.5016.513,149,480
1/23/201417.4917.4917.1017.311,710,710
1/22/201417.5017.7217.4317.521,046,450
1/21/201417.5117.7017.3017.471,963,610
1/17/201417.3317.3817.0117.01769,738
1/16/201417.3717.4717.2517.37950,571
1/15/201417.5517.6317.3517.38972,791
1/14/201417.1217.4817.1217.451,073,980
1/13/201417.2017.3917.0217.091,895,690
1/10/201417.2717.4017.1017.201,587,560
1/9/201417.2817.3617.0417.211,275,220
1/8/201417.4117.5017.1117.252,933,950
1/7/201417.6418.0617.6417.952,731,630
1/6/201417.6217.7317.2617.618,089,160
1/3/201417.2117.8317.1917.583,474,380
1/2/201417.1717.1916.9617.061,416,140
12/31/201317.3117.3117.1117.191,094,780
12/30/201317.1717.3517.0217.261,868,960
12/27/201316.9417.2516.9217.151,361,000
12/26/201317.0217.0716.7616.901,135,000
12/24/201316.9317.0816.9317.03413,536
12/23/201317.0017.1016.8316.97916,397
12/20/201316.8517.0016.7616.972,785,430
12/19/201316.7016.9016.6016.871,714,130
12/18/201316.6416.9116.4916.772,615,440
12/17/201316.7616.7716.3616.643,282,220
12/16/201317.0817.1716.6016.723,046,700
12/13/201317.0817.1216.9417.001,496,490
12/12/201317.4417.4816.9817.022,069,660
12/11/201317.8718.0117.4417.441,788,960
12/10/201317.9718.0117.5717.831,921,430
12/9/201317.9918.1417.9018.082,102,240
12/6/201318.4118.6318.3618.431,789,240
12/5/201318.2518.4118.1218.291,649,990
12/4/201318.0518.7018.0118.313,305,180
12/3/201318.0018.3117.9618.092,232,780
12/2/201317.9918.2417.9118.061,487,800
11/29/201318.0318.2017.9617.98697,918
11/27/201318.0018.0717.8818.051,122,630
11/26/201318.1118.2817.9818.001,618,900
11/25/201318.2218.2718.0618.092,271,270
11/22/201318.1018.2318.0018.141,243,210
Trading Center