$18.23 -0.23 (%) Dean Foods Co - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 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
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
4/18/201617.3117.4017.1117.161,090,304
4/18/20166.606.636.536.6323,316
4/15/201617.0417.4416.9817.412,387,312
4/15/20166.776.776.606.649,392
4/14/201617.1317.2016.9617.021,430,754
4/14/20166.496.756.446.7534,613
4/13/201617.2817.3417.0217.092,143,774
4/13/20166.246.496.246.4931,491
4/12/201617.1417.3417.0517.311,473,280
4/12/20166.256.316.156.2125,530
4/11/201617.2617.3917.0517.121,424,587
4/11/20166.256.356.096.1129,347
4/8/201617.2917.4417.2017.221,523,511
4/8/20165.716.215.716.1845,772
4/7/201617.2617.4617.1917.281,387,926
4/7/20166.116.115.605.6290,282
4/6/201617.1617.3017.0217.261,512,552
4/6/20166.426.546.086.2187,228
4/5/201617.3617.5517.1017.172,503,249
4/5/20166.556.576.406.4267,969
4/4/201617.3517.4817.0017.412,323,352
4/4/20166.556.756.556.5629,191
4/1/201617.2117.3917.1217.362,446,748
4/1/20166.406.556.386.5527,400
3/31/201617.3917.5517.1517.322,299,008
3/31/20166.626.626.406.5120,292
3/30/201617.4817.5817.0617.443,366,372
3/30/20166.296.586.296.5819,250
3/29/201617.0517.5216.9717.452,213,552
3/29/20166.486.486.236.2739,082
3/28/201617.1417.2416.9517.021,132,710
3/28/20166.386.626.386.5472,712
3/24/201617.2217.4117.0117.152,250,485
3/24/20166.526.586.016.37104,767
3/23/201617.1317.6216.9017.315,555,123
3/23/20167.067.146.406.61153,941
3/22/201618.9118.9516.8416.9213,696,497
3/22/20167.087.267.017.07109,782
3/21/201619.6419.6519.0019.242,258,090
3/21/20166.677.136.657.04204,767
3/18/201619.7719.8619.5419.582,049,348
3/18/20166.246.876.246.60334,250
3/17/201619.8719.9419.7019.732,259,490
3/17/20165.666.025.665.9845,360
3/16/201619.5519.9219.4219.892,422,368
3/16/20165.525.725.525.6533,849
3/15/201619.5619.6219.3319.562,563,491
3/15/20165.565.565.455.51150,430
3/14/201619.4419.6219.3419.612,106,609
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center