Dean Foods Co $14.34

down -0.43


19/9/2014 04:00 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
9/19/201414.8114.8914.3014.343,590,413
9/19/20148.818.828.728.77142,465
9/18/201415.1815.1814.6514.773,997,544
9/18/20148.878.878.808.8465,462
9/17/201415.4215.4715.1715.191,953,113
9/17/20148.878.898.828.8746,543
9/16/201415.6015.6715.3815.421,462,627
9/16/20148.908.938.898.9135,411
9/15/201415.6815.6815.5015.561,284,191
9/15/20148.838.898.828.8977,582
9/12/201415.8115.9315.5915.641,715,804
9/12/20148.798.808.788.8045,370
9/11/201415.6515.8515.6015.801,003,700
9/11/20148.828.828.768.7764,728
9/10/201415.8015.9315.6215.681,377,786
9/10/20148.708.838.638.78388,912
9/9/201415.7415.8715.6615.811,941,645
9/9/20149.209.229.129.1217,285
9/8/201415.5315.7615.4915.721,199,992
9/8/20149.149.189.149.185,100
9/5/201415.5015.6115.4315.551,399,105
9/5/20149.179.209.149.1414,228
9/4/201415.6915.8115.4615.531,497,946
9/4/20149.189.209.139.1318,670
9/3/201416.0216.0315.5915.632,306,189
9/3/20149.199.219.179.217,680
9/2/201416.2416.2815.9416.002,002,954
9/2/20149.139.199.129.1920,674
8/29/201416.1316.2715.9316.181,174,547
8/29/20149.129.169.129.168,905
8/28/201416.1216.2116.0516.091,108,859
8/28/20149.159.179.129.149,720
8/27/201416.1616.2816.0516.131,403,000
8/27/20149.169.189.119.1722,508
8/26/201416.1016.2216.0716.141,404,718
8/26/20149.189.209.179.2013,498
8/25/201416.1516.1816.0016.081,616,985
8/25/20149.149.199.079.1922,888
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
Trading Center