Dean Foods Co $16.02

down -0.06


22/8/2014 04:01 PM  |  NYSE : DF  
Industries : Food & Beverage / Dairy Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DF historical data

Date Open High Low Close Volume
8/22/201416.0916.2115.9916.022,473,427
8/22/20149.099.159.089.1135,968
8/21/201416.1616.3216.0216.081,976,748
8/21/20149.059.109.059.0927,067
8/20/201416.3016.3415.9416.231,996,935
8/20/20149.059.089.039.0332,033
8/19/201416.3216.4016.1716.351,737,863
8/19/20149.029.079.019.0417,862
8/18/201416.1816.3316.1316.322,132,572
8/18/20148.989.038.989.0311,942
8/15/201415.8916.1215.8216.102,998,541
8/15/20149.009.018.968.9818,130
8/14/201415.7915.8815.6715.822,224,778
8/14/20148.959.098.949.0332,733
8/13/201415.4315.8715.2615.813,107,798
8/13/20148.928.968.928.9629,504
8/12/201415.4415.7515.1515.383,657,614
8/12/20148.908.928.898.9224,325
8/11/201414.2915.2914.1915.2012,965,755
8/11/20148.928.928.908.927,891
8/8/201415.6315.8915.5115.812,109,755
8/8/20148.918.938.888.925,806
8/7/201415.7315.8615.4615.622,192,140
8/7/20148.878.958.878.9028,394
8/6/201415.5015.9115.4615.722,381,294
8/6/20148.838.898.838.896,264
8/5/201415.5515.7715.4315.512,170,570
8/5/20148.858.898.838.8713,638
8/4/201415.3415.7115.2915.683,258,217
8/1/201415.2515.3715.1115.312,607,729
8/1/20148.898.908.868.867,076
7/31/201415.6815.6915.3215.321,944,205
7/31/20148.938.938.858.8815,732
7/30/201415.9116.0515.7415.752,243,288
7/30/20148.988.988.878.9536,026
7/29/201416.2516.4215.8715.882,181,130
7/29/20148.918.958.878.8921,025
7/28/201416.2616.4016.0516.223,452,364
7/28/20149.009.028.959.0015,438
7/25/201416.1516.2115.8516.202,733,139
7/25/20148.908.978.898.9717,365
7/24/201416.4616.6116.1516.193,552,969
7/24/20148.968.968.908.9012,679
7/23/201416.9316.9916.3416.453,247,310
7/23/20148.928.968.908.9455,375
7/22/201417.1017.2316.8516.933,414,324
7/22/20148.878.948.878.9216,442
7/21/201417.5917.6017.0717.082,205,616
7/21/20148.878.908.868.9014,409
7/18/201417.4617.7317.4017.612,500,176
7/18/20148.848.908.848.8712,502
7/17/201417.1317.6117.0517.502,439,406
7/17/20148.818.908.818.8517,072
7/16/201417.4417.5217.2017.212,239,074
7/16/20148.778.818.758.7822,748
7/15/201417.4517.5317.2817.382,045,042
7/15/20148.888.888.658.6872,441
7/14/201417.5417.5717.2617.412,644,931
7/14/20148.918.918.838.859,934
7/11/201417.1117.5016.8517.465,336,180
7/11/20148.838.898.828.896,459
7/10/201416.8816.9216.6116.702,631,373
7/10/20148.818.878.818.857,963
7/9/201417.0417.3317.0117.152,195,301
7/9/20148.808.888.778.8818,295
7/8/201417.1217.1416.8816.992,914,850
7/8/20148.848.848.768.7811,060
7/7/201417.5417.5517.1617.163,127,836
7/7/20148.908.928.828.8313,446
7/4/20148.868.878.818.8717,408
7/3/201417.6817.9217.5017.746,286,684
7/3/20148.858.898.808.899,955
7/2/201417.6517.9017.5717.612,487,691
7/2/20148.828.858.758.759,460
7/1/201417.6118.0617.4617.744,150,508
6/30/201417.7317.7917.4917.593,079,074
6/30/20148.748.858.748.838,771
6/27/201417.3917.8917.3717.789,580,307
6/27/20148.758.778.708.7423,933
6/26/201417.6117.6317.4317.441,349,255
6/26/20148.858.858.738.8030,105
6/25/201417.5517.6717.4317.611,273,382
6/25/20148.858.898.848.8514,545
6/24/201417.3917.9617.3717.621,784,676
6/24/20148.868.948.838.8531,488
6/23/201417.6217.7717.5017.551,305,047
6/23/20148.898.908.858.8521,787
6/20/201417.5517.5917.3817.581,971,312
6/20/20148.868.898.868.8910,150
6/19/201417.7217.8017.4517.542,329,872
6/19/20148.868.888.848.8440,325
6/18/201418.0918.1117.4617.673,553,963
6/18/20148.798.878.778.8510,375
6/17/201417.9318.2417.8218.152,942,687
6/17/20148.798.808.758.8022,237
6/16/201417.7117.9917.6817.981,554,945
6/16/20148.758.808.758.8014,279
6/13/201417.6717.7917.5117.711,478,475
6/13/20148.688.798.688.7836,195
6/12/201417.6517.9117.4517.673,419,184
Trading Center