Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.10 (+0.98%) Dean Foods Compan - [Ticker: DF]Chart Dean Foods Compan  News Dean Foods Compan  Download Historical Prices for Metastock Dean Foods Compan and Others  Technical Analysis Dean Foods Compan  
Last Trade5.01Last Trade Time2018-11-30 - 00:00:00
Variation--0.10 (+0.98%)Open5.10
High5.13Low4.97
Volume722,554Average Volume (3m)0
YieldBid / Ask9.74 x 1,500 - 9.75 x 4,300
Former Close5.1152 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2005-09-261,146,20036.7837.4536.6337.1100:00:00
2005-09-271,323,70037.2138.3437.2038.0500:00:00
2005-09-281,332,10038.2439.0438.1938.4600:00:00
2005-09-29759,10038.2938.4737.9338.4700:00:00
2005-09-301,070,20038.4138.9838.2838.8600:00:00
2005-10-03965,90038.9539.5838.8639.4500:00:00
2005-10-042,672,20039.0039.0136.8638.2200:00:00
2005-10-051,446,20038.2238.4437.9937.9900:00:00
2005-10-061,305,70038.0038.1137.7238.0000:00:00
2005-10-07644,70038.1538.2737.5838.0600:00:00
2005-10-10557,50038.0638.0637.6637.9800:00:00
2005-10-11784,00037.8838.1637.5137.9700:00:00
2005-10-12502,10037.9038.2337.6637.6900:00:00
2005-10-131,205,20037.2537.3036.7336.7700:00:00
2005-10-141,403,90036.6637.0036.1936.4700:00:00
2005-10-17988,90036.3737.0236.3036.7800:00:00
2005-10-18558,00036.7937.2036.7836.9800:00:00
2005-10-19772,40036.8837.1336.3137.0500:00:00
2005-10-20758,60036.9537.1736.4136.5400:00:00
2005-10-21890,50036.5636.9236.0536.3000:00:00
2005-10-24628,70036.2037.3636.2037.2900:00:00
2005-10-25721,40037.1637.4836.7037.3500:00:00
2005-10-26439,40037.1737.7037.1237.1700:00:00
2005-10-272,698,60036.9536.9634.2834.4500:00:00
2005-10-281,751,60035.7536.9235.7536.2000:00:00
2005-10-311,397,10036.9037.3736.0136.1500:00:00
2005-11-011,550,80036.1537.3335.8536.4800:00:00
2005-11-021,847,10035.4537.7735.2937.3900:00:00
2005-11-031,509,60037.5038.1236.7537.0000:00:00
2005-11-04843,60037.0337.4336.9237.1000:00:00
2005-11-071,004,80037.5037.7237.3337.3300:00:00
2005-11-08912,50037.2537.2536.6737.1300:00:00
2005-11-09926,70036.9537.0136.5036.7100:00:00
2005-11-10822,60036.7037.2236.5736.9200:00:00
2005-11-112,421,60036.7436.8936.4336.6500:00:00
2005-11-14673,70036.7937.3536.6037.3500:00:00
2005-11-15903,80037.3537.5637.0937.1700:00:00
2005-11-16917,60037.2837.7336.6537.6400:00:00
2005-11-17771,30037.6938.2537.6038.0400:00:00
2005-11-18454,10038.0938.1337.6437.9100:00:00
2005-11-211,063,30038.1038.6537.7638.5800:00:00
2005-11-22969,10038.5738.7738.3438.7700:00:00
2005-11-231,446,40038.7939.0938.3538.8000:00:00
2005-11-25228,10038.8038.8138.3638.7100:00:00
2005-11-28924,60038.6138.6537.9038.3200:00:00
2005-11-29863,00038.3338.9038.1238.6300:00:00
2005-11-301,783,50038.5138.9338.1238.1900:00:00
2005-12-011,368,70038.3939.2038.2939.1700:00:00
2005-12-021,109,30038.8539.3338.7939.2600:00:00
2005-12-051,416,30039.2539.4639.0239.3300:00:00
2005-12-061,393,50039.4339.7638.8038.9000:00:00
2005-12-071,219,60038.9039.4938.7639.0100:00:00
2005-12-081,186,20038.2538.9338.0638.7500:00:00
2005-12-09709,80038.7338.9538.6838.7500:00:00
2005-12-12547,40038.8939.0938.6838.6900:00:00
2005-12-131,038,20038.6238.9138.5738.7500:00:00
2005-12-14935,50038.7238.8738.3038.3500:00:00
2005-12-15818,80038.3338.4037.7138.2700:00:00
2005-12-161,258,60038.3438.7638.1038.1000:00:00
2005-12-19828,70038.0138.0137.2537.7100:00:00
2005-12-20964,40037.6537.9037.1537.2800:00:00
2005-12-21749,10037.4738.0037.4237.7600:00:00
2005-12-22568,00037.7538.1937.7037.8000:00:00
2005-12-23432,20037.9138.3237.6737.7900:00:00
2005-12-27666,70037.8638.0837.4437.4400:00:00
2005-12-28991,30037.4038.3637.4038.0500:00:00
2005-12-29445,30038.2138.5837.9638.0200:00:00
2005-12-30318,00037.9537.9637.5837.6600:00:00
2006-01-03482,00037.8638.2437.7138.0500:00:00
2006-01-04765,00038.0038.2937.8937.9600:00:00
2006-01-05677,10038.0038.0537.6637.9900:00:00
2006-01-06662,20038.0038.0837.5438.0000:00:00
2006-01-09320,10037.9238.2537.8537.9800:00:00
2006-01-10622,50037.8038.0037.7837.9700:00:00
2006-01-11435,40037.9938.1037.7137.8600:00:00
2006-01-12562,90037.7637.9137.7437.7400:00:00
2006-01-13463,20037.7537.9837.7537.8200:00:00
2006-01-17646,80037.5037.9337.3037.9000:00:00
2006-01-18397,30037.7238.1037.6437.9700:00:00
2006-01-19535,50037.9838.0237.6837.9400:00:00
2006-01-20390,40037.8037.8237.3637.5700:00:00
2006-01-23625,10037.5738.0037.5737.9300:00:00
2006-01-242,674,90037.9437.9737.5237.8800:00:00
2006-01-25824,30037.8038.1537.6338.0000:00:00
2006-01-26774,70037.9538.0537.4237.5600:00:00
2006-01-273,155,00037.4237.4535.7037.2200:00:00
2006-01-301,592,70036.9837.5336.6937.3000:00:00
2006-01-311,854,80037.3838.0537.3637.9300:00:00
2006-02-011,045,20037.9338.0937.4537.9900:00:00
2006-02-02802,20038.0038.2137.8738.0800:00:00
2006-02-031,179,50038.0038.8237.9638.5300:00:00
2006-02-06701,50038.6938.8738.5738.8000:00:00
2006-02-07404,50038.7538.8938.5138.6300:00:00
2006-02-081,010,80038.2038.6037.2838.4100:00:00
2006-02-09794,50038.2138.7837.9638.3600:00:00
2006-02-10846,30038.3638.5037.8638.3700:00:00
2006-02-13584,70038.0338.0337.4137.6100:00:00
2006-02-14636,50037.7237.7637.2937.6000:00:00
2006-02-15714,30037.7237.7237.3037.5600:00:00
2006-02-16673,70037.5638.0037.5037.8000:00:00
2006-02-17527,00038.7438.7437.4437.8300:00:00
2006-02-21405,10037.8137.9737.4337.4500:00:00
2006-02-22831,50037.5538.5037.5238.2000:00:00
2006-02-23437,90038.1038.1737.9138.0000:00:00
2006-02-24430,70037.9938.0037.7438.0000:00:00
2006-02-27677,20037.9038.1437.7137.9800:00:00
2006-02-28948,20038.0138.0137.4237.4700:00:00
2006-03-01464,60037.5037.9937.5037.8600:00:00
2006-03-02481,50037.7037.9537.4637.7300:00:00
2006-03-03338,80037.7138.0037.5937.7800:00:00
2006-03-06406,90037.6637.7737.2037.3100:00:00
2006-03-07423,90037.2538.0736.9937.1600:00:00
2006-03-08517,10037.0037.5836.9337.4000:00:00
2006-03-09406,20037.3637.4837.1837.3300:00:00
2006-03-10417,70037.4037.4637.1037.4300:00:00
2006-03-13345,20037.4037.5236.9737.0200:00:00
2006-03-14471,70037.0037.2536.8537.1700:00:00
2006-03-15698,70037.1637.4336.8537.3600:00:00
2006-03-161,018,10037.5038.2837.3638.0700:00:00
2006-03-17554,80038.1038.3337.8838.1500:00:00
2006-03-20466,10038.1038.4537.9438.4000:00:00
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 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources