|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 1,146,200 | 36.78 | 37.45 | 36.63 | 37.11 | 00:00:00 | 2005-09-27 | 1,323,700 | 37.21 | 38.34 | 37.20 | 38.05 | 00:00:00 | 2005-09-28 | 1,332,100 | 38.24 | 39.04 | 38.19 | 38.46 | 00:00:00 | 2005-09-29 | 759,100 | 38.29 | 38.47 | 37.93 | 38.47 | 00:00:00 | 2005-09-30 | 1,070,200 | 38.41 | 38.98 | 38.28 | 38.86 | 00:00:00 | 2005-10-03 | 965,900 | 38.95 | 39.58 | 38.86 | 39.45 | 00:00:00 | 2005-10-04 | 2,672,200 | 39.00 | 39.01 | 36.86 | 38.22 | 00:00:00 | 2005-10-05 | 1,446,200 | 38.22 | 38.44 | 37.99 | 37.99 | 00:00:00 | 2005-10-06 | 1,305,700 | 38.00 | 38.11 | 37.72 | 38.00 | 00:00:00 | 2005-10-07 | 644,700 | 38.15 | 38.27 | 37.58 | 38.06 | 00:00:00 | 2005-10-10 | 557,500 | 38.06 | 38.06 | 37.66 | 37.98 | 00:00:00 | 2005-10-11 | 784,000 | 37.88 | 38.16 | 37.51 | 37.97 | 00:00:00 | 2005-10-12 | 502,100 | 37.90 | 38.23 | 37.66 | 37.69 | 00:00:00 | 2005-10-13 | 1,205,200 | 37.25 | 37.30 | 36.73 | 36.77 | 00:00:00 | 2005-10-14 | 1,403,900 | 36.66 | 37.00 | 36.19 | 36.47 | 00:00:00 | 2005-10-17 | 988,900 | 36.37 | 37.02 | 36.30 | 36.78 | 00:00:00 | 2005-10-18 | 558,000 | 36.79 | 37.20 | 36.78 | 36.98 | 00:00:00 | 2005-10-19 | 772,400 | 36.88 | 37.13 | 36.31 | 37.05 | 00:00:00 | 2005-10-20 | 758,600 | 36.95 | 37.17 | 36.41 | 36.54 | 00:00:00 | 2005-10-21 | 890,500 | 36.56 | 36.92 | 36.05 | 36.30 | 00:00:00 | 2005-10-24 | 628,700 | 36.20 | 37.36 | 36.20 | 37.29 | 00:00:00 | 2005-10-25 | 721,400 | 37.16 | 37.48 | 36.70 | 37.35 | 00:00:00 | 2005-10-26 | 439,400 | 37.17 | 37.70 | 37.12 | 37.17 | 00:00:00 | 2005-10-27 | 2,698,600 | 36.95 | 36.96 | 34.28 | 34.45 | 00:00:00 | 2005-10-28 | 1,751,600 | 35.75 | 36.92 | 35.75 | 36.20 | 00:00:00 | 2005-10-31 | 1,397,100 | 36.90 | 37.37 | 36.01 | 36.15 | 00:00:00 | 2005-11-01 | 1,550,800 | 36.15 | 37.33 | 35.85 | 36.48 | 00:00:00 | 2005-11-02 | 1,847,100 | 35.45 | 37.77 | 35.29 | 37.39 | 00:00:00 | 2005-11-03 | 1,509,600 | 37.50 | 38.12 | 36.75 | 37.00 | 00:00:00 | 2005-11-04 | 843,600 | 37.03 | 37.43 | 36.92 | 37.10 | 00:00:00 | 2005-11-07 | 1,004,800 | 37.50 | 37.72 | 37.33 | 37.33 | 00:00:00 | 2005-11-08 | 912,500 | 37.25 | 37.25 | 36.67 | 37.13 | 00:00:00 | 2005-11-09 | 926,700 | 36.95 | 37.01 | 36.50 | 36.71 | 00:00:00 | 2005-11-10 | 822,600 | 36.70 | 37.22 | 36.57 | 36.92 | 00:00:00 | 2005-11-11 | 2,421,600 | 36.74 | 36.89 | 36.43 | 36.65 | 00:00:00 | 2005-11-14 | 673,700 | 36.79 | 37.35 | 36.60 | 37.35 | 00:00:00 | 2005-11-15 | 903,800 | 37.35 | 37.56 | 37.09 | 37.17 | 00:00:00 | 2005-11-16 | 917,600 | 37.28 | 37.73 | 36.65 | 37.64 | 00:00:00 | 2005-11-17 | 771,300 | 37.69 | 38.25 | 37.60 | 38.04 | 00:00:00 | 2005-11-18 | 454,100 | 38.09 | 38.13 | 37.64 | 37.91 | 00:00:00 | 2005-11-21 | 1,063,300 | 38.10 | 38.65 | 37.76 | 38.58 | 00:00:00 | 2005-11-22 | 969,100 | 38.57 | 38.77 | 38.34 | 38.77 | 00:00:00 | 2005-11-23 | 1,446,400 | 38.79 | 39.09 | 38.35 | 38.80 | 00:00:00 | 2005-11-25 | 228,100 | 38.80 | 38.81 | 38.36 | 38.71 | 00:00:00 | 2005-11-28 | 924,600 | 38.61 | 38.65 | 37.90 | 38.32 | 00:00:00 | 2005-11-29 | 863,000 | 38.33 | 38.90 | 38.12 | 38.63 | 00:00:00 | 2005-11-30 | 1,783,500 | 38.51 | 38.93 | 38.12 | 38.19 | 00:00:00 | 2005-12-01 | 1,368,700 | 38.39 | 39.20 | 38.29 | 39.17 | 00:00:00 | 2005-12-02 | 1,109,300 | 38.85 | 39.33 | 38.79 | 39.26 | 00:00:00 | 2005-12-05 | 1,416,300 | 39.25 | 39.46 | 39.02 | 39.33 | 00:00:00 | 2005-12-06 | 1,393,500 | 39.43 | 39.76 | 38.80 | 38.90 | 00:00:00 | 2005-12-07 | 1,219,600 | 38.90 | 39.49 | 38.76 | 39.01 | 00:00:00 | 2005-12-08 | 1,186,200 | 38.25 | 38.93 | 38.06 | 38.75 | 00:00:00 | 2005-12-09 | 709,800 | 38.73 | 38.95 | 38.68 | 38.75 | 00:00:00 | 2005-12-12 | 547,400 | 38.89 | 39.09 | 38.68 | 38.69 | 00:00:00 | 2005-12-13 | 1,038,200 | 38.62 | 38.91 | 38.57 | 38.75 | 00:00:00 | 2005-12-14 | 935,500 | 38.72 | 38.87 | 38.30 | 38.35 | 00:00:00 | 2005-12-15 | 818,800 | 38.33 | 38.40 | 37.71 | 38.27 | 00:00:00 | 2005-12-16 | 1,258,600 | 38.34 | 38.76 | 38.10 | 38.10 | 00:00:00 | 2005-12-19 | 828,700 | 38.01 | 38.01 | 37.25 | 37.71 | 00:00:00 | 2005-12-20 | 964,400 | 37.65 | 37.90 | 37.15 | 37.28 | 00:00:00 | 2005-12-21 | 749,100 | 37.47 | 38.00 | 37.42 | 37.76 | 00:00:00 | 2005-12-22 | 568,000 | 37.75 | 38.19 | 37.70 | 37.80 | 00:00:00 | 2005-12-23 | 432,200 | 37.91 | 38.32 | 37.67 | 37.79 | 00:00:00 | 2005-12-27 | 666,700 | 37.86 | 38.08 | 37.44 | 37.44 | 00:00:00 | 2005-12-28 | 991,300 | 37.40 | 38.36 | 37.40 | 38.05 | 00:00:00 | 2005-12-29 | 445,300 | 38.21 | 38.58 | 37.96 | 38.02 | 00:00:00 | 2005-12-30 | 318,000 | 37.95 | 37.96 | 37.58 | 37.66 | 00:00:00 | 2006-01-03 | 482,000 | 37.86 | 38.24 | 37.71 | 38.05 | 00:00:00 | 2006-01-04 | 765,000 | 38.00 | 38.29 | 37.89 | 37.96 | 00:00:00 | 2006-01-05 | 677,100 | 38.00 | 38.05 | 37.66 | 37.99 | 00:00:00 | 2006-01-06 | 662,200 | 38.00 | 38.08 | 37.54 | 38.00 | 00:00:00 | 2006-01-09 | 320,100 | 37.92 | 38.25 | 37.85 | 37.98 | 00:00:00 | 2006-01-10 | 622,500 | 37.80 | 38.00 | 37.78 | 37.97 | 00:00:00 | 2006-01-11 | 435,400 | 37.99 | 38.10 | 37.71 | 37.86 | 00:00:00 | 2006-01-12 | 562,900 | 37.76 | 37.91 | 37.74 | 37.74 | 00:00:00 | 2006-01-13 | 463,200 | 37.75 | 37.98 | 37.75 | 37.82 | 00:00:00 | 2006-01-17 | 646,800 | 37.50 | 37.93 | 37.30 | 37.90 | 00:00:00 | 2006-01-18 | 397,300 | 37.72 | 38.10 | 37.64 | 37.97 | 00:00:00 | 2006-01-19 | 535,500 | 37.98 | 38.02 | 37.68 | 37.94 | 00:00:00 | 2006-01-20 | 390,400 | 37.80 | 37.82 | 37.36 | 37.57 | 00:00:00 | 2006-01-23 | 625,100 | 37.57 | 38.00 | 37.57 | 37.93 | 00:00:00 | 2006-01-24 | 2,674,900 | 37.94 | 37.97 | 37.52 | 37.88 | 00:00:00 | 2006-01-25 | 824,300 | 37.80 | 38.15 | 37.63 | 38.00 | 00:00:00 | 2006-01-26 | 774,700 | 37.95 | 38.05 | 37.42 | 37.56 | 00:00:00 | 2006-01-27 | 3,155,000 | 37.42 | 37.45 | 35.70 | 37.22 | 00:00:00 | 2006-01-30 | 1,592,700 | 36.98 | 37.53 | 36.69 | 37.30 | 00:00:00 | 2006-01-31 | 1,854,800 | 37.38 | 38.05 | 37.36 | 37.93 | 00:00:00 | 2006-02-01 | 1,045,200 | 37.93 | 38.09 | 37.45 | 37.99 | 00:00:00 | 2006-02-02 | 802,200 | 38.00 | 38.21 | 37.87 | 38.08 | 00:00:00 | 2006-02-03 | 1,179,500 | 38.00 | 38.82 | 37.96 | 38.53 | 00:00:00 | 2006-02-06 | 701,500 | 38.69 | 38.87 | 38.57 | 38.80 | 00:00:00 | 2006-02-07 | 404,500 | 38.75 | 38.89 | 38.51 | 38.63 | 00:00:00 | 2006-02-08 | 1,010,800 | 38.20 | 38.60 | 37.28 | 38.41 | 00:00:00 | 2006-02-09 | 794,500 | 38.21 | 38.78 | 37.96 | 38.36 | 00:00:00 | 2006-02-10 | 846,300 | 38.36 | 38.50 | 37.86 | 38.37 | 00:00:00 | 2006-02-13 | 584,700 | 38.03 | 38.03 | 37.41 | 37.61 | 00:00:00 | 2006-02-14 | 636,500 | 37.72 | 37.76 | 37.29 | 37.60 | 00:00:00 | 2006-02-15 | 714,300 | 37.72 | 37.72 | 37.30 | 37.56 | 00:00:00 | 2006-02-16 | 673,700 | 37.56 | 38.00 | 37.50 | 37.80 | 00:00:00 | 2006-02-17 | 527,000 | 38.74 | 38.74 | 37.44 | 37.83 | 00:00:00 | 2006-02-21 | 405,100 | 37.81 | 37.97 | 37.43 | 37.45 | 00:00:00 | 2006-02-22 | 831,500 | 37.55 | 38.50 | 37.52 | 38.20 | 00:00:00 | 2006-02-23 | 437,900 | 38.10 | 38.17 | 37.91 | 38.00 | 00:00:00 | 2006-02-24 | 430,700 | 37.99 | 38.00 | 37.74 | 38.00 | 00:00:00 | 2006-02-27 | 677,200 | 37.90 | 38.14 | 37.71 | 37.98 | 00:00:00 | 2006-02-28 | 948,200 | 38.01 | 38.01 | 37.42 | 37.47 | 00:00:00 | 2006-03-01 | 464,600 | 37.50 | 37.99 | 37.50 | 37.86 | 00:00:00 | 2006-03-02 | 481,500 | 37.70 | 37.95 | 37.46 | 37.73 | 00:00:00 | 2006-03-03 | 338,800 | 37.71 | 38.00 | 37.59 | 37.78 | 00:00:00 | 2006-03-06 | 406,900 | 37.66 | 37.77 | 37.20 | 37.31 | 00:00:00 | 2006-03-07 | 423,900 | 37.25 | 38.07 | 36.99 | 37.16 | 00:00:00 | 2006-03-08 | 517,100 | 37.00 | 37.58 | 36.93 | 37.40 | 00:00:00 | 2006-03-09 | 406,200 | 37.36 | 37.48 | 37.18 | 37.33 | 00:00:00 | 2006-03-10 | 417,700 | 37.40 | 37.46 | 37.10 | 37.43 | 00:00:00 | 2006-03-13 | 345,200 | 37.40 | 37.52 | 36.97 | 37.02 | 00:00:00 | 2006-03-14 | 471,700 | 37.00 | 37.25 | 36.85 | 37.17 | 00:00:00 | 2006-03-15 | 698,700 | 37.16 | 37.43 | 36.85 | 37.36 | 00:00:00 | 2006-03-16 | 1,018,100 | 37.50 | 38.28 | 37.36 | 38.07 | 00:00:00 | 2006-03-17 | 554,800 | 38.10 | 38.33 | 37.88 | 38.15 | 00:00:00 | 2006-03-20 | 466,100 | 38.10 | 38.45 | 37.94 | 38.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|