$18.79 +0.19 (%) Dean Foods Co - NYSE

May. 22, 2015 | 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
5/22/201518.6119.0018.6018.791,720,147
5/22/20158.608.648.598.6251,690
5/21/201518.8819.0818.5918.601,700,869
5/21/20158.658.658.608.6066,998
5/20/201518.6619.1718.6418.902,344,767
5/20/20158.688.728.618.6439,215
5/19/201518.9519.0818.5718.622,517,780
5/19/20158.608.708.598.7092,985
5/18/201518.8219.0218.7218.922,217,448
5/15/201518.7518.9818.6818.831,925,294
5/15/20158.588.598.568.5731,783
5/14/201518.5118.7418.3518.712,844,197
5/14/20158.518.588.488.5866,144
5/13/201518.2718.6018.2118.413,311,702
5/13/20158.568.578.478.4738,769
5/12/201517.3718.4717.2618.296,274,438
5/12/20158.568.578.538.5735,758
5/11/201517.6817.9416.8117.335,088,059
5/11/20158.568.578.558.5627,350
5/8/201516.0616.4515.9616.282,306,459
5/8/20158.528.568.508.5531,559
5/7/201515.9216.2815.8815.922,095,981
5/7/20158.478.538.368.4993,608
5/6/201516.1516.1615.7615.981,269,340
5/6/20158.498.508.468.4666,202
5/5/201516.1716.3115.9416.081,293,503
5/5/20158.538.548.488.4871,439
5/4/201516.3016.3416.0916.241,642,705
5/4/20158.528.548.508.5076,636
5/1/201516.2616.3716.1116.31872,678
5/1/20158.538.588.508.5297,027
4/30/201516.6416.6416.2116.251,312,617
4/30/20158.558.568.508.5175,564
4/29/201516.7716.9116.6016.68887,910
4/29/20158.618.618.568.5673,778
4/28/201516.6916.8716.6116.801,129,616
4/28/20158.688.688.598.6187,156
4/27/201516.9316.9316.6216.71815,205
4/27/20158.728.748.698.73121,468
4/24/201516.9017.0416.8016.83763,563
4/24/20158.708.768.708.70102,085
4/23/201516.8517.0516.7016.86933,902
4/23/20158.598.718.538.71493,948
4/22/201517.1217.1416.6916.861,443,391
4/22/20158.979.008.888.8848,896
4/21/201517.3417.4917.1317.13704,526
4/21/20158.958.978.928.9618,797
4/20/201517.3617.5617.2717.30591,206
4/20/20158.918.948.908.9115,130
4/17/201517.6117.6417.1017.241,054,218
4/17/20158.918.928.888.8820,610
4/16/201517.7117.9017.5717.77901,741
4/16/20158.878.918.878.9125,324
4/15/201517.6017.8417.5817.731,073,505
4/15/20158.888.888.868.8831,157
4/14/201517.5317.5817.3117.56661,473
4/14/20158.778.838.778.8327,355
4/13/201517.3417.5417.2817.51721,323
4/13/20158.758.808.758.7829,070
4/10/201517.5417.5417.3517.44540,265
4/10/20158.738.758.728.7521,601
4/9/201517.5017.5317.2717.47588,774
4/9/20158.708.758.708.737,901
4/8/201517.1617.5017.0517.491,167,733
4/8/20158.758.758.708.7210,575
4/7/201517.0717.2316.9817.16967,124
4/7/20158.778.838.748.7622,446
4/6/201516.9717.1816.9517.111,725,445
4/6/20158.738.758.678.755,058
4/2/201516.7717.1516.7317.071,599,151
4/2/20158.658.708.658.7016,647
4/1/201516.4716.7716.4516.751,538,323
4/1/20158.738.738.608.6318,477
3/31/201516.6016.7716.4616.531,528,412
3/31/20158.708.738.698.696,430
3/30/201516.1116.7216.0616.641,352,487
3/30/20158.788.788.708.7018,198
3/27/201515.8716.1015.7216.031,247,613
3/27/20158.858.858.768.7618,950
3/26/201516.2116.4015.8015.871,191,222
3/26/20158.888.918.848.9122,630
3/25/201516.5816.8016.4116.411,926,523
3/25/20158.908.938.828.8844,247
3/24/201516.3316.4916.2616.461,107,508
3/24/20158.838.868.818.8416,465
3/23/201516.1916.3916.1516.30981,289
3/23/20158.778.878.778.8318,526
3/20/201516.0016.2215.9216.161,946,006
3/20/20158.758.798.728.7912,298
3/19/201515.8616.0015.8015.871,104,545
3/19/20158.698.728.698.708,105
3/18/201515.7916.0615.6015.921,810,395
3/18/20158.648.678.628.6712,250
3/17/201515.4515.8715.3815.85957,416
3/17/20158.628.658.618.627,280
3/16/201515.6115.7215.4115.441,144,283
3/16/20158.658.668.608.6111,860
3/13/201515.7315.8415.4715.581,059,396
3/13/20158.618.658.608.6117,321
3/12/201515.4315.7515.4315.74969,699
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center