Dean Foods Co $15.92

up +0.04


30/7/2014 09:45 AM  |  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
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
6/12/20148.788.798.668.6817,948
6/11/201417.5617.5717.2217.361,832,403
6/11/20148.758.758.738.7514,714
6/10/201417.8017.8017.5617.651,590,149
6/10/20148.788.798.738.735,399
6/9/201417.6017.8717.5717.852,258,546
6/9/20148.758.768.758.757,424
6/6/201417.3517.6017.2817.602,439,501
6/6/20148.798.798.728.757,542
6/5/201416.9017.3516.6417.353,309,472
6/5/20148.708.778.698.7716,330
6/4/201416.8817.0016.8016.871,171,443
6/4/20148.608.688.608.6833,750
6/3/201416.9717.0916.7316.983,983,127
6/3/20148.658.658.588.6026,275
6/2/201417.4117.4116.9417.062,764,546
6/2/20148.798.798.618.614,090
5/30/201417.4317.4917.0617.383,926,320
5/30/20148.718.718.678.715,114
5/29/201417.2417.6517.2017.402,665,979
5/29/20148.758.768.658.7242,872
5/28/201417.1017.3717.0517.112,926,384
5/28/20148.798.798.708.7821,232
5/27/201416.9017.0616.7116.992,148,180
5/27/20148.808.878.788.8751,556
5/26/20148.748.798.728.7933,186
5/23/201416.8516.8816.5116.753,316,826
5/23/20148.718.748.698.7325,230
5/22/201416.1517.0316.0716.905,993,225
5/22/20148.658.738.658.7050,593
5/21/201415.7716.2415.5316.154,225,207
5/21/20148.558.648.558.6431,258
5/20/201415.5315.7515.5015.731,970,295
5/20/20148.578.578.538.5521,999
5/19/201415.5015.6715.4315.571,898,579
Trading Center