|
 Dean Foods Compan - [Ticker: DF] |     | | Last Trade | 5.01 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --0.10 (+0.98%) | Open | 5.10 | | High | 5.13 | Low | 4.97 | | Volume | 722,554 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 9.74 x 1,500 - 9.75 x 4,300 | | Former Close | 5.11 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | DF quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 4,347 | 13.25 | 13.25 | 12.92 | 13.17 | 00:00:00 | | 2000-01-04 | 5,355 | 13.10 | 13.21 | 12.94 | 12.94 | 00:00:00 | | 2000-01-05 | 3,639 | 12.98 | 13.00 | 12.83 | 12.85 | 00:00:00 | | 2000-01-06 | 3,750 | 12.81 | 12.83 | 12.69 | 12.81 | 00:00:00 | | 2000-01-07 | 21,630 | 12.83 | 12.88 | 12.63 | 12.75 | 00:00:00 | | 2000-01-10 | 2,667 | 12.67 | 12.75 | 12.56 | 12.67 | 00:00:00 | | 2000-01-11 | 3,117 | 12.63 | 12.85 | 12.50 | 12.60 | 00:00:00 | | 2000-01-12 | 1,710 | 12.54 | 12.77 | 12.54 | 12.58 | 00:00:00 | | 2000-01-13 | 2,292 | 12.54 | 13.00 | 12.54 | 12.88 | 00:00:00 | | 2000-01-14 | 4,878 | 12.88 | 12.88 | 12.46 | 12.50 | 00:00:00 | | 2000-01-18 | 1,671 | 12.46 | 12.58 | 12.35 | 12.50 | 00:00:00 | | 2000-01-19 | 2,445 | 12.46 | 12.46 | 12.21 | 12.29 | 00:00:00 | | 2000-01-20 | 4,647 | 12.25 | 12.25 | 11.98 | 12.00 | 00:00:00 | | 2000-01-21 | 7,764 | 11.92 | 12.08 | 11.67 | 11.73 | 00:00:00 | | 2000-01-24 | 9,357 | 11.67 | 11.77 | 11.23 | 11.23 | 00:00:00 | | 2000-01-25 | 14,319 | 11.25 | 11.25 | 10.75 | 11.00 | 00:00:00 | | 2000-01-26 | 13,464 | 11.02 | 11.21 | 10.92 | 11.17 | 00:00:00 | | 2000-01-27 | 5,817 | 11.17 | 11.25 | 10.83 | 10.90 | 00:00:00 | | 2000-01-28 | 4,428 | 10.92 | 11.42 | 10.90 | 11.19 | 00:00:00 | | 2000-01-31 | 2,847 | 11.17 | 11.33 | 11.17 | 11.31 | 00:00:00 | | 2000-02-01 | 2,271 | 11.31 | 11.31 | 10.96 | 11.08 | 00:00:00 | | 2000-02-02 | 4,386 | 11.04 | 11.19 | 10.94 | 10.96 | 00:00:00 | | 2000-02-03 | 3,186 | 11.00 | 11.29 | 10.92 | 11.23 | 00:00:00 | | 2000-02-04 | 1,647 | 11.23 | 11.23 | 10.92 | 11.13 | 00:00:00 | | 2000-02-07 | 5,418 | 11.08 | 11.08 | 10.65 | 10.77 | 00:00:00 | | 2000-02-08 | 1,563 | 10.83 | 10.92 | 10.77 | 10.83 | 00:00:00 | | 2000-02-09 | 4,788 | 10.75 | 10.96 | 10.67 | 10.73 | 00:00:00 | | 2000-02-10 | 3,669 | 10.77 | 10.81 | 10.40 | 10.40 | 00:00:00 | | 2000-02-11 | 5,301 | 10.46 | 11.04 | 10.44 | 10.69 | 00:00:00 | | 2000-02-14 | 3,015 | 10.60 | 10.60 | 10.15 | 10.25 | 00:00:00 | | 2000-02-15 | 6,339 | 10.25 | 10.65 | 10.21 | 10.50 | 00:00:00 | | 2000-02-16 | 5,376 | 10.50 | 10.50 | 10.00 | 10.15 | 00:00:00 | | 2000-02-17 | 4,545 | 10.17 | 10.46 | 10.13 | 10.38 | 00:00:00 | | 2000-02-18 | 3,918 | 10.29 | 10.38 | 10.08 | 10.08 | 00:00:00 | | 2000-02-22 | 6,096 | 10.08 | 10.08 | 9.88 | 9.98 | 00:00:00 | | 2000-02-23 | 3,576 | 9.94 | 9.94 | 9.58 | 9.67 | 00:00:00 | | 2000-02-24 | 3,675 | 9.73 | 9.73 | 9.40 | 9.56 | 00:00:00 | | 2000-02-25 | 4,950 | 9.48 | 9.79 | 9.48 | 9.58 | 00:00:00 | | 2000-02-28 | 7,875 | 9.65 | 9.67 | 9.35 | 9.35 | 00:00:00 | | 2000-02-29 | 8,142 | 9.40 | 9.42 | 8.83 | 9.04 | 00:00:00 | | 2000-03-01 | 6,552 | 9.08 | 9.17 | 9.04 | 9.06 | 00:00:00 | | 2000-03-02 | 14,955 | 9.02 | 9.06 | 8.27 | 8.27 | 00:00:00 | | 2000-03-03 | 6,027 | 8.50 | 8.58 | 8.33 | 8.33 | 00:00:00 | | 2000-03-06 | 8,493 | 8.38 | 8.40 | 8.04 | 8.04 | 00:00:00 | | 2000-03-07 | 6,366 | 8.13 | 8.33 | 8.04 | 8.25 | 00:00:00 | | 2000-03-08 | 6,780 | 8.13 | 8.33 | 8.13 | 8.13 | 00:00:00 | | 2000-03-09 | 6,174 | 8.17 | 8.79 | 8.04 | 8.50 | 00:00:00 | | 2000-03-10 | 4,680 | 8.38 | 8.50 | 8.13 | 8.23 | 00:00:00 | | 2000-03-13 | 2,907 | 8.27 | 8.29 | 8.13 | 8.17 | 00:00:00 | | 2000-03-14 | 2,790 | 8.17 | 8.21 | 8.04 | 8.06 | 00:00:00 | | 2000-03-15 | 9,249 | 8.15 | 8.79 | 8.08 | 8.65 | 00:00:00 | | 2000-03-16 | 11,892 | 8.67 | 9.71 | 8.65 | 9.54 | 00:00:00 | | 2000-03-17 | 7,821 | 9.35 | 9.42 | 9.21 | 9.33 | 00:00:00 | | 2000-03-20 | 3,135 | 9.25 | 9.38 | 9.00 | 9.04 | 00:00:00 | | 2000-03-21 | 7,503 | 8.96 | 9.21 | 8.94 | 9.17 | 00:00:00 | | 2000-03-22 | 60,729 | 7.71 | 8.50 | 7.46 | 8.08 | 00:00:00 | | 2000-03-23 | 27,162 | 8.25 | 8.67 | 8.21 | 8.48 | 00:00:00 | | 2000-03-24 | 15,165 | 8.40 | 8.50 | 8.08 | 8.19 | 00:00:00 | | 2000-03-27 | 7,071 | 8.19 | 8.31 | 8.17 | 8.17 | 00:00:00 | | 2000-03-28 | 8,694 | 8.21 | 8.25 | 7.90 | 8.00 | 00:00:00 | | 2000-03-29 | 8,952 | 8.00 | 8.25 | 7.83 | 8.23 | 00:00:00 | | 2000-03-30 | 8,271 | 8.25 | 8.54 | 8.25 | 8.42 | 00:00:00 | | 2000-03-31 | 8,778 | 8.50 | 8.92 | 8.50 | 8.92 | 00:00:00 | | 2000-04-03 | 7,119 | 8.83 | 8.83 | 8.60 | 8.65 | 00:00:00 | | 2000-04-04 | 7,497 | 8.56 | 8.71 | 8.31 | 8.58 | 00:00:00 | | 2000-04-05 | 4,992 | 8.65 | 8.67 | 8.50 | 8.52 | 00:00:00 | | 2000-04-06 | 20,214 | 8.54 | 8.65 | 8.27 | 8.33 | 00:00:00 | | 2000-04-07 | 4,455 | 8.46 | 8.46 | 8.13 | 8.21 | 00:00:00 | | 2000-04-10 | 5,730 | 8.23 | 8.23 | 8.15 | 8.17 | 00:00:00 | | 2000-04-11 | 7,677 | 8.21 | 8.21 | 7.98 | 8.00 | 00:00:00 | | 2000-04-12 | 10,692 | 8.00 | 8.08 | 7.88 | 7.98 | 00:00:00 | | 2000-04-13 | 7,623 | 8.04 | 8.46 | 7.96 | 8.35 | 00:00:00 | | 2000-04-14 | 8,547 | 8.27 | 8.40 | 8.06 | 8.29 | 00:00:00 | | 2000-04-17 | 4,185 | 8.21 | 8.35 | 8.04 | 8.35 | 00:00:00 | | 2000-04-18 | 3,768 | 8.27 | 8.29 | 8.10 | 8.15 | 00:00:00 | | 2000-04-19 | 3,822 | 8.15 | 8.35 | 8.08 | 8.15 | 00:00:00 | | 2000-04-20 | 10,125 | 8.42 | 8.42 | 8.06 | 8.15 | 00:00:00 | | 2000-04-24 | 6,732 | 8.13 | 8.29 | 8.08 | 8.25 | 00:00:00 | | 2000-04-25 | 6,309 | 8.19 | 8.60 | 8.17 | 8.60 | 00:00:00 | | 2000-04-26 | 6,588 | 8.56 | 8.58 | 8.10 | 8.27 | 00:00:00 | | 2000-04-27 | 3,543 | 8.23 | 8.35 | 8.17 | 8.21 | 00:00:00 | | 2000-04-28 | 4,698 | 8.17 | 8.33 | 8.04 | 8.17 | 00:00:00 | | 2000-05-01 | 4,356 | 8.17 | 8.56 | 8.13 | 8.42 | 00:00:00 | | 2000-05-02 | 3,708 | 8.44 | 8.50 | 8.31 | 8.40 | 00:00:00 | | 2000-05-03 | 10,281 | 8.52 | 8.96 | 8.50 | 8.79 | 00:00:00 | | 2000-05-04 | 13,524 | 8.96 | 9.44 | 8.88 | 9.17 | 00:00:00 | | 2000-05-05 | 9,912 | 9.17 | 9.38 | 9.13 | 9.21 | 00:00:00 | | 2000-05-08 | 3,153 | 9.13 | 9.21 | 9.04 | 9.10 | 00:00:00 | | 2000-05-09 | 4,200 | 9.08 | 9.15 | 9.02 | 9.08 | 00:00:00 | | 2000-05-10 | 5,790 | 9.15 | 9.52 | 9.08 | 9.50 | 00:00:00 | | 2000-05-11 | 10,632 | 9.46 | 9.92 | 9.46 | 9.90 | 00:00:00 | | 2000-05-12 | 4,782 | 9.85 | 9.96 | 9.67 | 9.71 | 00:00:00 | | 2000-05-15 | 13,017 | 9.69 | 10.40 | 9.69 | 10.25 | 00:00:00 | | 2000-05-16 | 5,529 | 10.21 | 10.25 | 9.83 | 9.92 | 00:00:00 | | 2000-05-17 | 4,944 | 9.83 | 9.98 | 9.73 | 9.81 | 00:00:00 | | 2000-05-18 | 9,516 | 9.85 | 10.04 | 9.81 | 10.00 | 00:00:00 | | 2000-05-19 | 5,730 | 10.08 | 10.08 | 9.92 | 10.02 | 00:00:00 | | 2000-05-22 | 6,309 | 10.10 | 10.33 | 10.02 | 10.31 | 00:00:00 | | 2000-05-23 | 4,464 | 10.31 | 10.35 | 10.27 | 10.27 | 00:00:00 | | 2000-05-24 | 6,876 | 10.27 | 10.48 | 10.27 | 10.35 | 00:00:00 | | 2000-05-25 | 9,771 | 10.40 | 10.40 | 10.04 | 10.17 | 00:00:00 | | 2000-05-26 | 4,311 | 10.21 | 10.44 | 10.08 | 10.38 | 00:00:00 | | 2000-05-30 | 2,448 | 10.46 | 10.46 | 10.10 | 10.25 | 00:00:00 | | 2000-05-31 | 6,732 | 10.21 | 10.25 | 9.90 | 10.13 | 00:00:00 | | 2000-06-01 | 5,991 | 10.06 | 10.63 | 10.04 | 10.58 | 00:00:00 | | 2000-06-02 | 9,582 | 10.58 | 10.71 | 10.44 | 10.67 | 00:00:00 | | 2000-06-05 | 3,666 | 10.58 | 10.60 | 10.25 | 10.25 | 00:00:00 | | 2000-06-06 | 8,166 | 10.27 | 10.27 | 10.06 | 10.13 | 00:00:00 | | 2000-06-07 | 3,006 | 10.19 | 10.44 | 10.19 | 10.40 | 00:00:00 | | 2000-06-08 | 2,802 | 10.40 | 10.42 | 10.21 | 10.42 | 00:00:00 | | 2000-06-09 | 2,673 | 10.42 | 10.56 | 10.38 | 10.56 | 00:00:00 | | 2000-06-12 | 2,745 | 10.56 | 10.79 | 10.56 | 10.75 | 00:00:00 | | 2000-06-13 | 4,443 | 10.71 | 10.96 | 10.67 | 10.83 | 00:00:00 | | 2000-06-14 | 3,231 | 10.83 | 11.00 | 10.54 | 10.90 | 00:00:00 | | 2000-06-15 | 6,333 | 10.96 | 11.48 | 10.94 | 11.40 | 00:00:00 | | 2000-06-16 | 5,292 | 11.46 | 11.46 | 11.10 | 11.31 | 00:00:00 | | 2000-06-19 | 2,841 | 11.27 | 11.29 | 11.04 | 11.04 | 00:00:00 | | 2000-06-20 | 2,454 | 11.08 | 11.08 | 10.94 | 11.02 | 00:00:00 | | 2000-06-21 | 2,706 | 11.04 | 11.10 | 10.85 | 11.08 | 00:00:00 | | 2000-06-22 | 5,811 | 11.08 | 11.29 | 10.98 | 11.08 | 00:00:00 | | 2000-06-23 | 3,567 | 11.15 | 11.19 | 11.02 | 11.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
