TR4DER - Dean Foods Compan [DF] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	886,200	29.99	30.20	29.91	30.10	00:00:00
2004-10-14	685,200	30.10	30.12	29.42	29.48	00:00:00
2004-10-15	758,100	29.50	29.55	29.23	29.33	00:00:00
2004-10-18	1,122,200	29.40	29.53	29.03	29.20	00:00:00
2004-10-19	1,520,100	29.15	29.20	28.90	29.00	00:00:00
2004-10-20	853,100	29.01	29.36	28.97	29.36	00:00:00
2004-10-21	631,700	29.30	29.55	29.10	29.14	00:00:00
2004-10-22	522,600	29.19	29.35	28.90	29.00	00:00:00
2004-10-25	1,586,600	29.00	29.12	28.38	28.46	00:00:00
2004-10-26	2,106,300	28.45	29.17	28.25	29.05	00:00:00
2004-10-27	1,000,500	29.05	29.33	29.00	29.29	00:00:00
2004-10-28	800,300	29.39	29.70	29.34	29.42	00:00:00
2004-10-29	1,670,900	29.42	30.10	29.25	29.85	00:00:00
2004-11-01	898,900	29.85	30.15	29.82	30.07	00:00:00
2004-11-02	949,600	30.02	30.23	29.62	29.95	00:00:00
2004-11-03	2,302,600	32.06	32.21	31.30	31.45	00:00:00
2004-11-04	1,306,800	31.46	32.20	31.31	31.90	00:00:00
2004-11-05	1,593,300	31.98	32.90	31.98	32.68	00:00:00
2004-11-08	1,149,000	32.55	32.90	32.37	32.50	00:00:00
2004-11-09	1,129,200	32.70	32.84	31.79	31.91	00:00:00
2004-11-10	1,090,700	32.25	32.84	32.20	32.75	00:00:00
2004-11-11	456,500	32.65	33.21	32.57	33.13	00:00:00
2004-11-12	645,300	33.25	33.25	32.88	33.05	00:00:00
2004-11-15	694,700	33.04	33.45	32.75	33.00	00:00:00
2004-11-16	757,900	33.10	33.33	32.62	32.68	00:00:00
2004-11-17	708,100	32.83	33.43	32.82	33.25	00:00:00
2004-11-18	348,400	33.15	33.25	32.69	32.92	00:00:00
2004-11-19	830,700	32.80	32.84	31.79	32.00	00:00:00
2004-11-22	1,325,400	31.85	31.86	31.23	31.64	00:00:00
2004-11-23	735,200	31.75	32.03	31.37	31.84	00:00:00
2004-11-24	731,000	31.93	32.08	31.55	31.86	00:00:00
2004-11-26	136,400	31.70	31.90	31.70	31.74	00:00:00
2004-11-29	800,000	31.90	32.17	31.53	31.75	00:00:00
2004-11-30	1,509,100	31.80	32.12	31.58	31.67	00:00:00
2004-12-01	1,764,900	31.67	31.98	31.55	31.66	00:00:00
2004-12-02	797,700	31.80	32.08	31.71	31.90	00:00:00
2004-12-03	709,800	31.98	32.07	31.63	31.82	00:00:00
2004-12-06	723,600	31.65	31.86	31.42	31.76	00:00:00
2004-12-07	442,500	31.84	31.97	31.45	31.50	00:00:00
2004-12-08	550,400	31.58	31.60	31.10	31.35	00:00:00
2004-12-09	562,500	31.20	31.72	30.93	31.72	00:00:00
2004-12-10	662,700	32.29	32.29	31.40	31.85	00:00:00
2004-12-13	595,400	31.84	32.28	31.73	32.25	00:00:00
2004-12-14	1,284,700	32.15	32.56	32.04	32.41	00:00:00
2004-12-15	365,700	32.36	32.52	32.28	32.52	00:00:00
2004-12-16	1,000,000	32.50	32.78	32.43	32.67	00:00:00
2004-12-17	443,100	32.47	32.56	32.14	32.41	00:00:00
2004-12-20	520,700	32.51	32.51	31.87	32.23	00:00:00
2004-12-21	820,200	32.23	32.47	32.20	32.42	00:00:00
2004-12-22	719,500	32.45	32.60	31.95	32.30	00:00:00
2004-12-23	354,300	32.30	32.65	32.23	32.52	00:00:00
2004-12-27	532,700	32.60	32.85	32.12	32.81	00:00:00
2004-12-28	452,100	32.85	33.06	32.70	33.00	00:00:00
2004-12-29	326,000	32.85	33.07	32.60	33.05	00:00:00
2004-12-30	297,400	32.90	33.05	32.65	33.00	00:00:00
2004-12-31	297,100	32.93	33.00	32.68	32.95	00:00:00
2005-01-03	451,200	33.05	33.08	32.24	32.35	00:00:00
2005-01-04	512,600	32.50	32.59	32.19	32.31	00:00:00
2005-01-05	807,000	32.25	32.25	31.64	31.74	00:00:00
2005-01-06	416,200	31.85	31.94	31.60	31.83	00:00:00
2005-01-07	546,700	31.80	32.04	31.68	31.85	00:00:00
2005-01-10	889,800	31.80	32.19	31.70	31.97	00:00:00
2005-01-11	1,585,700	32.50	33.09	32.45	32.89	00:00:00
2005-01-12	943,300	32.92	33.00	32.63	32.90	00:00:00
2005-01-13	720,200	32.95	33.12	32.80	32.87	00:00:00
2005-01-14	552,500	32.98	33.35	32.96	33.13	00:00:00
2005-01-18	1,013,800	33.13	34.41	33.13	34.32	00:00:00
2005-01-19	1,447,400	34.22	34.22	33.87	33.95	00:00:00
2005-01-20	924,400	33.90	34.33	33.90	34.02	00:00:00
2005-01-21	752,100	34.12	34.23	33.60	33.83	00:00:00
2005-01-24	825,100	33.90	34.10	33.38	33.52	00:00:00
2005-01-25	514,200	33.72	33.77	33.03	33.15	00:00:00
2005-01-26	897,200	33.20	33.41	32.92	33.33	00:00:00
2005-01-27	3,284,800	34.50	35.70	34.50	35.50	00:00:00
2005-01-28	756,900	35.20	35.40	34.94	35.07	00:00:00
2005-01-31	729,400	35.24	35.46	35.05	35.23	00:00:00
2005-02-01	843,200	35.40	35.48	34.93	34.95	00:00:00
2005-02-02	1,248,900	34.94	35.37	34.64	35.30	00:00:00
2005-02-03	783,700	35.20	35.36	35.04	35.34	00:00:00
2005-02-04	518,800	35.25	35.61	35.20	35.60	00:00:00
2005-02-07	524,800	35.52	35.80	34.70	35.30	00:00:00
2005-02-08	549,300	35.35	35.35	34.58	34.86	00:00:00
2005-02-09	696,200	34.90	34.90	34.05	34.09	00:00:00
2005-02-10	1,397,500	33.50	34.20	33.41	33.95	00:00:00
2005-02-11	572,500	34.00	34.11	33.70	34.00	00:00:00
2005-02-14	601,300	34.00	34.65	34.00	34.40	00:00:00
2005-02-15	1,369,000	36.00	36.00	34.39	34.88	00:00:00
2005-02-16	619,600	34.95	35.05	34.40	34.53	00:00:00
2005-02-17	797,600	34.65	34.70	34.35	34.50	00:00:00
2005-02-18	583,300	34.67	34.80	34.36	34.38	00:00:00
2005-02-22	1,043,100	34.40	34.67	33.82	33.85	00:00:00
2005-02-23	601,700	33.84	34.04	33.66	33.86	00:00:00
2005-02-24	595,300	33.90	34.06	33.45	34.05	00:00:00
2005-02-25	618,000	34.15	34.77	34.10	34.77	00:00:00
2005-02-28	990,700	34.67	34.87	34.55	34.55	00:00:00
2005-03-01	689,400	34.60	34.95	34.54	34.65	00:00:00
2005-03-02	644,800	34.66	34.89	34.46	34.86	00:00:00
2005-03-03	767,800	34.88	35.54	34.70	35.49	00:00:00
2005-03-04	495,300	35.69	35.80	35.14	35.25	00:00:00
2005-03-07	432,800	35.15	35.38	35.11	35.31	00:00:00
2005-03-08	464,600	35.30	35.35	34.81	34.93	00:00:00
2005-03-09	532,300	34.68	34.73	33.92	34.08	00:00:00
2005-03-10	533,900	34.20	34.78	34.20	34.75	00:00:00
2005-03-11	378,500	34.75	35.08	34.49	34.49	00:00:00
2005-03-14	810,900	34.39	35.43	34.39	35.30	00:00:00
2005-03-15	748,700	35.25	35.34	34.30	34.30	00:00:00
2005-03-16	572,600	34.31	34.45	33.88	33.90	00:00:00
2005-03-17	435,500	34.40	34.59	34.20	34.52	00:00:00
2005-03-18	865,200	34.42	34.42	33.40	33.60	00:00:00
2005-03-21	462,000	33.59	33.75	33.33	33.43	00:00:00
2005-03-22	430,700	33.50	33.63	33.20	33.26	00:00:00
2005-03-23	525,400	33.27	33.68	32.90	32.95	00:00:00
2005-03-24	597,900	33.00	33.50	32.88	32.88	00:00:00
2005-03-28	460,600	33.02	33.68	32.99	33.37	00:00:00
2005-03-29	382,600	33.35	34.00	33.04	33.14	00:00:00
2005-03-30	630,400	33.36	34.39	33.31	34.15	00:00:00
2005-03-31	989,500	34.29	34.40	34.03	34.30	00:00:00
2005-04-01	804,500	34.33	34.79	33.64	33.87	00:00:00
2005-04-04	601,500	33.90	34.48	33.63	34.39	00:00:00
2005-04-05	667,400	34.50	35.00	34.50	34.84	00:00:00
2005-04-06	680,500	34.74	35.25	34.74	35.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>