DEAN FOODS $10.25

down -0.27


19/6/2013 04:19 PM  |  NYSE : DF  |  Industries : Manufacturing / Dairy Product Manufacturing
Type:

DF historical data

Date Open High Low Close Volume
6/19/2013 10.52 10.52 10.25 10.25 27046
6/18/2013 10.30 10.53 10.30 10.52 53243
6/17/2013 10.25 10.46 10.17 10.31 53312
6/14/2013 9.98 10.31 9.94 10.16 42307
6/13/2013 9.68 9.99 9.53 9.96 68626
6/12/2013 10.09 10.09 9.66 9.71 117390
6/11/2013 10.24 10.33 10.13 10.14 35056
6/10/2013 10.33 10.41 10.19 10.30 37651
6/7/2013 10.40 10.47 10.15 10.25 39118
6/6/2013 10.38 10.56 10.29 10.38 37371
6/5/2013 10.48 10.59 10.33 10.40 36803
6/4/2013 10.36 10.60 10.36 10.49 36753
6/3/2013 10.48 10.60 10.27 10.37 81999
5/31/2013 10.50 10.63 10.45 10.49 50768
5/30/2013 10.32 10.69 10.25 10.59 75258
5/29/2013 10.49 10.69 10.42 10.49 87271
5/28/2013 10.12 10.59 10.12 10.56 133809
5/24/2013 9.82 10.20 9.58 10.10 147793
5/23/2013 13.61 14.16 13.52 14.05 553756
5/22/2013 13.97 14.15 13.69 13.73 70257
5/21/2013 13.92 14.20 13.77 14.01 45232
5/20/2013 14.35 14.45 13.90 13.92 78679
5/17/2013 14.14 14.49 14.01 14.42 86260
5/16/2013 14.12 14.47 14.00 14.17 75784
5/15/2013 13.59 14.22 13.42 14.21 134430
5/14/2013 13.42 13.76 13.39 13.68 47619
5/13/2013 13.07 13.34 13.03 13.18 27128
5/10/2013 12.98 13.19 12.97 13.06 36096
5/9/2013 13.37 13.45 13.06 13.12 42163
5/8/2013 12.94 13.12 12.79 13.08 40012
5/7/2013 13.08 13.10 12.81 12.82 58481
5/6/2013 13.26 13.31 13.04 13.05 41927
5/3/2013 13.32 13.47 13.27 13.34 28202
5/2/2013 12.99 13.32 12.95 13.21 30910
5/1/2013 13.19 13.35 12.96 12.97 31452
4/30/2013 13.08 13.26 13.08 13.17 36693
4/29/2013 13.04 13.08 12.90 13.07 46331
4/26/2013 12.83 13.10 12.83 13.05 17820
4/25/2013 12.99 13.01 12.77 12.81 21840
4/24/2013 13.12 13.20 12.92 12.97 13446
4/23/2013 13.15 13.27 12.99 13.12 20219
4/22/2013 13.01 13.26 12.88 13.16 16275
4/19/2013 12.86 12.96 12.79 12.95 23640
4/18/2013 12.58 12.81 12.48 12.77 18001
4/17/2013 12.72 12.75 12.48 12.59 24196
4/16/2013 12.57 12.81 12.51 12.81 17340
4/15/2013 12.62 12.71 12.44 12.50 29245
4/12/2013 12.58 12.77 12.53 12.68 18194
4/11/2013 12.44 12.73 12.42 12.65 31363
4/10/2013 12.20 12.46 12.09 12.45 26606
4/9/2013 12.19 12.26 12.08 12.15 17661
4/8/2013 11.98 12.24 11.82 12.22 21982
4/5/2013 11.94 12.09 11.80 11.95 23314
4/4/2013 12.13 12.17 11.95 12.06 19249
4/3/2013 12.48 12.51 12.13 12.13 34127
4/2/2013 12.61 12.85 12.42 12.50 24447
4/1/2013 12.43 12.65 12.42 12.64 21322
3/28/2013 12.44 12.54 12.38 12.48 19751
3/27/2013 12.43 12.51 12.39 12.44 21283
3/26/2013 12.56 12.64 12.35 12.49 22310
3/25/2013 12.67 12.83 12.52 12.54 15104
3/22/2013 12.52 12.70 12.49 12.60 25936
3/21/2013 12.85 12.85 12.51 12.51 41140
3/20/2013 13.04 13.07 12.86 12.90 33000
3/19/2013 12.80 13.04 12.75 13.04 47793
3/18/2013 12.53 12.83 12.52 12.80 26758
3/15/2013 12.68 12.80 12.57 12.66 40297
3/14/2013 12.52 12.69 12.49 12.66 38393
3/13/2013 12.24 12.57 12.09 12.53 69461
3/12/2013 12.10 12.33 12.02 12.26 37091
3/11/2013 12.20 12.28 12.06 12.14 26494
3/8/2013 12.13 12.31 12.13 12.27 38810
3/7/2013 11.86 12.00 11.85 11.89 43274
3/6/2013 12.04 12.17 11.73 11.91 41296
3/5/2013 11.67 11.73 11.51 11.64 26133
3/4/2013 11.65 11.92 11.47 11.60 46607
3/1/2013 11.41 11.68 11.34 11.64 50208
2/28/2013 11.15 11.56 11.08 11.42 62715
2/27/2013 10.61 11.16 10.56 11.14 60535
2/26/2013 10.54 10.72 10.42 10.63 55279
2/25/2013 10.94 10.99 10.62 10.62 33614
2/22/2013 10.91 11.03 10.85 10.90 31691
2/21/2013 11.11 11.15 10.79 10.90 48173
2/20/2013 11.23 11.53 11.11 11.14 44186
2/19/2013 11.27 11.36 11.11 11.19 29188
2/15/2013 11.33 11.38 11.18 11.25 48434
2/14/2013 11.50 11.60 11.32 11.38 48475
2/13/2013 11.98 12.04 11.19 11.49 124948
2/12/2013 12.62 12.66 12.45 12.66 43254
2/11/2013 12.92 12.99 12.63 12.63 24256
2/8/2013 12.88 13.02 12.86 12.95 21571
2/7/2013 12.99 13.04 12.75 12.90 35058
2/6/2013 12.73 13.04 12.70 13.02 20486
2/5/2013 12.73 12.87 12.64 12.79 19800
2/4/2013 12.52 12.75 12.47 12.72 22610
2/1/2013 12.69 12.69 12.53 12.55 29421
1/31/2013 12.44 12.71 12.44 12.60 20582
1/30/2013 12.48 12.57 12.43 12.44 25099
1/29/2013 12.56 12.63 12.37 12.47 25054
1/28/2013 12.77 12.77 12.53 12.53 18517
Marketplace
Trading Center