|
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 | 2006-09-08 | 2,876,100 | 41.00 | 42.78 | 40.87 | 42.10 | 00:00:00 | 2006-09-11 | 1,128,900 | 42.88 | 42.88 | 41.46 | 41.91 | 00:00:00 | 2006-09-12 | 1,400,900 | 41.80 | 42.81 | 41.70 | 42.81 | 00:00:00 | 2006-09-13 | 1,423,000 | 42.90 | 43.27 | 41.94 | 42.06 | 00:00:00 | 2006-09-14 | 1,014,600 | 41.78 | 42.11 | 41.63 | 41.77 | 00:00:00 | 2006-09-15 | 1,034,800 | 41.83 | 42.27 | 41.56 | 41.63 | 00:00:00 | 2006-09-18 | 802,400 | 41.63 | 41.70 | 41.15 | 41.36 | 00:00:00 | 2006-09-19 | 1,065,400 | 41.60 | 42.54 | 41.49 | 42.47 | 00:00:00 | 2006-09-20 | 705,300 | 42.46 | 42.51 | 42.13 | 42.45 | 00:00:00 | 2006-09-21 | 1,572,900 | 42.30 | 42.35 | 41.75 | 42.35 | 00:00:00 | 2006-09-22 | 1,013,200 | 42.40 | 42.42 | 41.80 | 41.99 | 00:00:00 | 2006-09-25 | 942,300 | 42.09 | 42.14 | 41.06 | 41.96 | 00:00:00 | 2006-09-26 | 742,000 | 41.97 | 42.17 | 41.30 | 41.69 | 00:00:00 | 2006-09-27 | 441,800 | 41.68 | 41.79 | 41.45 | 41.77 | 00:00:00 | 2006-09-28 | 616,600 | 41.87 | 42.21 | 41.47 | 42.19 | 00:00:00 | 2006-09-29 | 973,500 | 42.18 | 42.40 | 41.80 | 42.02 | 00:00:00 | 2006-10-02 | 1,356,900 | 41.60 | 41.61 | 40.77 | 41.04 | 00:00:00 | 2006-10-03 | 1,264,500 | 40.85 | 41.49 | 40.55 | 41.11 | 00:00:00 | 2006-10-04 | 971,500 | 41.27 | 41.64 | 40.80 | 41.64 | 00:00:00 | 2006-10-05 | 900,300 | 41.55 | 41.93 | 41.17 | 41.65 | 00:00:00 | 2006-10-06 | 660,400 | 41.50 | 41.60 | 41.04 | 41.30 | 00:00:00 | 2006-10-09 | 711,300 | 41.29 | 41.36 | 41.08 | 41.19 | 00:00:00 | 2006-10-10 | 886,000 | 41.28 | 41.42 | 40.96 | 41.15 | 00:00:00 | 2006-10-11 | 1,055,300 | 41.20 | 41.39 | 41.11 | 41.20 | 00:00:00 | 2006-10-12 | 1,058,100 | 41.35 | 41.57 | 41.25 | 41.30 | 00:00:00 | 2006-10-13 | 720,100 | 41.45 | 41.55 | 41.13 | 41.15 | 00:00:00 | 2006-10-16 | 771,700 | 41.27 | 41.74 | 41.21 | 41.27 | 00:00:00 | 2006-10-17 | 653,300 | 41.44 | 42.03 | 41.25 | 41.84 | 00:00:00 | 2006-10-18 | 461,700 | 42.00 | 42.18 | 41.71 | 41.96 | 00:00:00 | 2006-10-19 | 287,300 | 41.85 | 42.00 | 41.37 | 41.56 | 00:00:00 | 2006-10-20 | 803,700 | 41.70 | 41.88 | 41.30 | 41.30 | 00:00:00 | 2006-10-23 | 1,040,700 | 41.08 | 41.59 | 41.06 | 41.29 | 00:00:00 | 2006-10-24 | 982,300 | 41.40 | 42.12 | 41.36 | 42.03 | 00:00:00 | 2006-10-25 | 800,800 | 42.10 | 42.24 | 41.77 | 41.87 | 00:00:00 | 2006-10-26 | 636,800 | 41.94 | 42.30 | 41.71 | 42.01 | 00:00:00 | 2006-10-27 | 757,500 | 42.02 | 42.65 | 41.73 | 42.10 | 00:00:00 | 2006-10-30 | 525,300 | 41.93 | 42.00 | 41.53 | 41.96 | 00:00:00 | 2006-10-31 | 350,800 | 42.00 | 42.38 | 41.82 | 41.89 | 00:00:00 | 2006-11-01 | 468,900 | 41.87 | 42.30 | 41.60 | 42.18 | 00:00:00 | 2006-11-02 | 617,200 | 42.23 | 42.51 | 42.03 | 42.45 | 00:00:00 | 2006-11-03 | 611,600 | 42.45 | 42.45 | 41.64 | 41.69 | 00:00:00 | 2006-11-06 | 410,300 | 41.84 | 42.15 | 41.72 | 42.15 | 00:00:00 | 2006-11-07 | 3,940,400 | 41.00 | 41.01 | 39.16 | 39.36 | 00:00:00 | 2006-11-08 | 2,439,400 | 39.86 | 41.38 | 39.75 | 41.29 | 00:00:00 | 2006-11-09 | 1,292,100 | 41.22 | 41.46 | 40.89 | 40.97 | 00:00:00 | 2006-11-10 | 6,352,200 | 41.31 | 41.65 | 40.25 | 40.67 | 00:00:00 | 2006-11-13 | 3,155,100 | 40.80 | 41.20 | 40.67 | 41.11 | 00:00:00 | 2006-11-14 | 935,400 | 41.15 | 41.50 | 41.06 | 41.47 | 00:00:00 | 2006-11-15 | 1,225,300 | 41.69 | 42.63 | 41.53 | 41.94 | 00:00:00 | 2006-11-16 | 819,400 | 41.90 | 42.36 | 41.76 | 42.25 | 00:00:00 | 2006-11-17 | 756,800 | 42.12 | 42.29 | 41.76 | 42.25 | 00:00:00 | 2006-11-20 | 515,500 | 42.15 | 42.56 | 42.07 | 42.34 | 00:00:00 | 2006-11-21 | 776,500 | 42.60 | 42.60 | 42.04 | 42.25 | 00:00:00 | 2006-11-22 | 501,300 | 42.25 | 42.58 | 42.14 | 42.41 | 00:00:00 | 2006-11-24 | 136,900 | 42.27 | 42.60 | 42.23 | 42.47 | 00:00:00 | 2006-11-27 | 1,330,900 | 42.40 | 42.42 | 41.17 | 41.25 | 00:00:00 | 2006-11-28 | 1,134,900 | 41.22 | 42.00 | 41.17 | 41.80 | 00:00:00 | 2006-11-29 | 568,600 | 41.90 | 42.51 | 41.63 | 42.43 | 00:00:00 | 2006-11-30 | 1,183,600 | 42.74 | 42.94 | 42.32 | 42.82 | 00:00:00 | 2006-12-01 | 832,400 | 42.85 | 42.86 | 42.43 | 42.75 | 00:00:00 | 2006-12-04 | 764,400 | 42.85 | 43.51 | 42.67 | 43.51 | 00:00:00 | 2006-12-05 | 696,500 | 43.49 | 43.51 | 43.15 | 43.41 | 00:00:00 | 2006-12-06 | 667,800 | 43.25 | 43.32 | 42.77 | 43.17 | 00:00:00 | 2006-12-07 | 791,200 | 43.15 | 43.16 | 42.76 | 42.89 | 00:00:00 | 2006-12-08 | 850,700 | 42.90 | 43.15 | 42.62 | 43.01 | 00:00:00 | 2006-12-11 | 769,800 | 43.00 | 43.26 | 42.80 | 43.09 | 00:00:00 | 2006-12-12 | 869,600 | 43.21 | 43.38 | 42.98 | 43.26 | 00:00:00 | 2006-12-13 | 724,200 | 43.48 | 43.50 | 42.94 | 42.96 | 00:00:00 | 2006-12-14 | 588,300 | 42.90 | 43.44 | 42.90 | 43.17 | 00:00:00 | 2006-12-15 | 955,300 | 43.30 | 43.55 | 43.11 | 43.11 | 00:00:00 | 2006-12-18 | 898,100 | 43.07 | 43.12 | 42.51 | 42.56 | 00:00:00 | 2006-12-19 | 493,800 | 42.49 | 42.80 | 42.49 | 42.73 | 00:00:00 | 2006-12-20 | 441,000 | 42.80 | 43.02 | 42.70 | 42.92 | 00:00:00 | 2006-12-21 | 779,700 | 42.81 | 43.13 | 42.56 | 42.90 | 00:00:00 | 2006-12-22 | 318,600 | 43.40 | 43.40 | 42.67 | 42.86 | 00:00:00 | 2006-12-26 | 325,600 | 42.80 | 43.07 | 42.63 | 42.72 | 00:00:00 | 2006-12-27 | 586,300 | 43.35 | 43.50 | 42.69 | 42.90 | 00:00:00 | 2006-12-28 | 210,200 | 42.80 | 43.03 | 42.67 | 42.86 | 00:00:00 | 2006-12-29 | 429,800 | 42.85 | 42.85 | 42.23 | 42.28 | 00:00:00 | 2007-01-03 | 1,194,500 | 42.28 | 42.78 | 41.45 | 41.66 | 00:00:00 | 2007-01-04 | 918,700 | 41.65 | 41.82 | 41.30 | 41.58 | 00:00:00 | 2007-01-05 | 652,200 | 41.62 | 41.78 | 41.23 | 41.26 | 00:00:00 | 2007-01-08 | 778,900 | 41.27 | 41.86 | 40.95 | 41.78 | 00:00:00 | 2007-01-09 | 1,146,400 | 41.78 | 42.77 | 41.69 | 42.66 | 00:00:00 | 2007-01-10 | 951,800 | 42.68 | 43.22 | 42.41 | 43.12 | 00:00:00 | 2007-01-11 | 1,303,000 | 43.05 | 44.19 | 43.05 | 43.85 | 00:00:00 | 2007-01-12 | 720,200 | 43.90 | 43.90 | 43.46 | 43.47 | 00:00:00 | 2007-01-16 | 853,900 | 43.55 | 44.02 | 43.45 | 43.69 | 00:00:00 | 2007-01-17 | 618,400 | 43.50 | 43.77 | 43.28 | 43.38 | 00:00:00 | 2007-01-18 | 646,900 | 43.50 | 44.01 | 43.37 | 43.51 | 00:00:00 | 2007-01-19 | 348,500 | 43.63 | 43.86 | 43.42 | 43.73 | 00:00:00 | 2007-01-22 | 1,106,100 | 43.73 | 44.58 | 43.73 | 44.27 | 00:00:00 | 2007-01-23 | 1,066,900 | 44.44 | 44.51 | 44.03 | 44.26 | 00:00:00 | 2007-01-24 | 869,600 | 44.27 | 44.46 | 44.05 | 44.46 | 00:00:00 | 2007-01-25 | 857,900 | 44.50 | 44.67 | 44.29 | 44.34 | 00:00:00 | 2007-01-26 | 553,400 | 44.30 | 44.50 | 44.22 | 44.30 | 00:00:00 | 2007-01-29 | 692,400 | 44.40 | 44.78 | 44.24 | 44.33 | 00:00:00 | 2007-01-30 | 720,500 | 44.30 | 44.48 | 44.09 | 44.40 | 00:00:00 | 2007-01-31 | 676,200 | 44.43 | 44.43 | 44.06 | 44.25 | 00:00:00 | 2007-02-01 | 754,400 | 44.25 | 44.58 | 44.16 | 44.35 | 00:00:00 | 2007-02-02 | 863,300 | 44.29 | 44.50 | 44.22 | 44.43 | 00:00:00 | 2007-02-05 | 690,700 | 44.50 | 44.69 | 44.23 | 44.54 | 00:00:00 | 2007-02-06 | 1,035,600 | 44.50 | 44.90 | 44.50 | 44.76 | 00:00:00 | 2007-02-07 | 4,348,200 | 43.60 | 44.47 | 42.91 | 44.10 | 00:00:00 | 2007-02-08 | 987,500 | 44.10 | 44.45 | 43.89 | 44.45 | 00:00:00 | 2007-02-09 | 1,364,600 | 44.35 | 44.47 | 43.66 | 43.71 | 00:00:00 | 2007-02-12 | 1,341,600 | 43.71 | 44.31 | 43.69 | 44.25 | 00:00:00 | 2007-02-13 | 1,422,300 | 44.34 | 44.95 | 44.27 | 44.89 | 00:00:00 | 2007-02-14 | 855,800 | 44.95 | 45.00 | 44.62 | 44.93 | 00:00:00 | 2007-02-15 | 852,900 | 44.99 | 45.68 | 44.93 | 45.60 | 00:00:00 | 2007-02-16 | 545,400 | 45.43 | 45.68 | 45.25 | 45.58 | 00:00:00 | 2007-02-20 | 793,800 | 45.60 | 46.22 | 45.39 | 46.22 | 00:00:00 | 2007-02-21 | 798,300 | 45.80 | 46.11 | 45.56 | 45.85 | 00:00:00 | 2007-02-22 | 688,400 | 45.98 | 46.01 | 45.50 | 45.65 | 00:00:00 | 2007-02-23 | 836,900 | 45.56 | 45.67 | 45.26 | 45.61 | 00:00:00 | 2007-02-26 | 833,400 | 45.65 | 46.39 | 45.61 | 46.31 | 00:00:00 | 2007-02-27 | 1,330,000 | 46.25 | 46.26 | 44.91 | 45.51 | 00:00:00 | 2007-02-28 | 1,026,900 | 45.50 | 45.57 | 44.98 | 45.03 | 00:00:00 | 2007-03-01 | 954,200 | 44.65 | 45.58 | 44.47 | 45.39 | 00:00:00 | 2007-03-02 | 9,315,600 | 49.25 | 50.50 | 46.30 | 47.03 | 00:00:00 | 2007-03-05 | 3,671,900 | 47.20 | 47.30 | 46.44 | 46.67 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|