$16.64 0.00 (%) Dean Foods Co - NYSE

Mar. 30, 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
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
3/12/20158.628.638.598.5917,113
3/11/201515.8215.8315.3615.411,748,830
3/11/20158.598.628.568.5814,139
3/10/201515.8615.9215.5015.841,685,726
3/10/20158.648.648.588.5933,470
3/9/201515.8816.0615.8016.011,013,726
3/9/20158.648.658.618.656,921
3/6/201515.9116.0815.7515.881,864,178
3/6/20158.678.688.628.6564,133
3/5/201516.2916.3015.9916.01950,803
3/5/20158.608.658.598.6548,352
3/4/201516.3016.3616.1116.291,016,149
3/4/20158.588.608.558.5766,842
3/3/201516.3916.4016.2616.341,136,582
3/3/20158.658.658.558.5979,787
3/2/201516.0916.4815.9716.381,276,681
3/2/20158.658.658.618.6227,756
2/27/201516.1116.2416.0216.121,269,994
2/27/20158.598.658.578.6516,823
2/26/201516.2716.3816.0016.081,332,039
2/26/20158.598.608.558.5839,146
2/25/201516.1316.4116.0616.311,765,061
2/25/20158.628.628.558.5724,103
2/24/201516.1916.1915.7316.064,819,884
2/24/20158.608.708.608.6849,924
2/23/201516.5116.5916.2216.241,646,324
2/23/20158.588.658.568.6352,938
2/20/201516.4816.6316.3816.532,025,718
2/20/20158.468.578.468.5642,774
2/19/201516.6316.7116.2616.502,282,459
2/19/20158.508.518.458.4743,558
2/18/201516.3216.7616.2716.733,083,477
2/18/20158.488.508.488.5026,568
2/17/201516.2616.4716.1816.261,946,915
2/17/20158.468.488.458.4724,235
2/13/201516.2016.3515.8716.192,783,087
2/13/20158.448.458.428.459,708
2/12/201515.7316.3715.6516.302,959,279
2/12/20158.438.448.418.4310,089
2/11/201516.0216.1015.6915.754,713,314
2/11/20158.418.438.378.439,676
2/10/201516.2816.8115.5315.9210,876,110
2/10/20158.428.448.418.448,878
2/9/201518.2118.3717.9318.061,839,234
2/9/20158.448.448.378.4315,903
2/6/201517.7618.2817.7418.241,903,774
2/6/20158.458.468.408.4014,590
2/5/201517.3517.7317.2517.712,323,175
2/5/20158.438.488.418.4222,467
2/4/201517.9517.9517.1617.313,717,828
2/4/20158.388.438.308.3727,381
2/3/201518.5118.7618.2618.501,918,290
2/3/20158.418.488.388.4622,920
2/2/201518.1418.4117.9218.372,467,662
2/2/20158.248.378.248.3416,140
1/30/201518.5618.7118.0518.121,820,658
1/30/20158.228.268.208.2013,675
1/29/201518.7518.7918.3418.651,333,120
1/29/20158.368.368.168.3021,646
1/28/201519.0219.1118.5218.651,989,343
1/28/20158.398.488.318.3220,944
1/27/201519.0319.3718.9618.981,464,264
1/27/20158.468.478.408.4624,428
1/26/201519.1919.2919.0019.211,537,844
1/26/20158.598.598.468.4645,370
1/23/201519.4419.4418.9319.212,383,069
1/23/20158.458.498.458.4725,153
1/22/201519.2819.7419.1019.562,563,417
1/22/20158.398.498.368.4359,535
1/21/201518.7119.2618.7119.172,855,406
1/21/20158.328.428.328.3615,020
1/20/201518.7018.8318.5418.771,623,148
1/20/20158.338.338.258.2824,811
1/19/20158.358.398.288.3316,254
1/16/201518.6018.7218.5718.721,447,635
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center