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
2006-09-082,876,10041.0042.7840.8742.1000:00:00
2006-09-111,128,90042.8842.8841.4641.9100:00:00
2006-09-121,400,90041.8042.8141.7042.8100:00:00
2006-09-131,423,00042.9043.2741.9442.0600:00:00
2006-09-141,014,60041.7842.1141.6341.7700:00:00
2006-09-151,034,80041.8342.2741.5641.6300:00:00
2006-09-18802,40041.6341.7041.1541.3600:00:00
2006-09-191,065,40041.6042.5441.4942.4700:00:00
2006-09-20705,30042.4642.5142.1342.4500:00:00
2006-09-211,572,90042.3042.3541.7542.3500:00:00
2006-09-221,013,20042.4042.4241.8041.9900:00:00
2006-09-25942,30042.0942.1441.0641.9600:00:00
2006-09-26742,00041.9742.1741.3041.6900:00:00
2006-09-27441,80041.6841.7941.4541.7700:00:00
2006-09-28616,60041.8742.2141.4742.1900:00:00
2006-09-29973,50042.1842.4041.8042.0200:00:00
2006-10-021,356,90041.6041.6140.7741.0400:00:00
2006-10-031,264,50040.8541.4940.5541.1100:00:00
2006-10-04971,50041.2741.6440.8041.6400:00:00
2006-10-05900,30041.5541.9341.1741.6500:00:00
2006-10-06660,40041.5041.6041.0441.3000:00:00
2006-10-09711,30041.2941.3641.0841.1900:00:00
2006-10-10886,00041.2841.4240.9641.1500:00:00
2006-10-111,055,30041.2041.3941.1141.2000:00:00
2006-10-121,058,10041.3541.5741.2541.3000:00:00
2006-10-13720,10041.4541.5541.1341.1500:00:00
2006-10-16771,70041.2741.7441.2141.2700:00:00
2006-10-17653,30041.4442.0341.2541.8400:00:00
2006-10-18461,70042.0042.1841.7141.9600:00:00
2006-10-19287,30041.8542.0041.3741.5600:00:00
2006-10-20803,70041.7041.8841.3041.3000:00:00
2006-10-231,040,70041.0841.5941.0641.2900:00:00
2006-10-24982,30041.4042.1241.3642.0300:00:00
2006-10-25800,80042.1042.2441.7741.8700:00:00
2006-10-26636,80041.9442.3041.7142.0100:00:00
2006-10-27757,50042.0242.6541.7342.1000:00:00
2006-10-30525,30041.9342.0041.5341.9600:00:00
2006-10-31350,80042.0042.3841.8241.8900:00:00
2006-11-01468,90041.8742.3041.6042.1800:00:00
2006-11-02617,20042.2342.5142.0342.4500:00:00
2006-11-03611,60042.4542.4541.6441.6900:00:00
2006-11-06410,30041.8442.1541.7242.1500:00:00
2006-11-073,940,40041.0041.0139.1639.3600:00:00
2006-11-082,439,40039.8641.3839.7541.2900:00:00
2006-11-091,292,10041.2241.4640.8940.9700:00:00
2006-11-106,352,20041.3141.6540.2540.6700:00:00
2006-11-133,155,10040.8041.2040.6741.1100:00:00
2006-11-14935,40041.1541.5041.0641.4700:00:00
2006-11-151,225,30041.6942.6341.5341.9400:00:00
2006-11-16819,40041.9042.3641.7642.2500:00:00
2006-11-17756,80042.1242.2941.7642.2500:00:00
2006-11-20515,50042.1542.5642.0742.3400:00:00
2006-11-21776,50042.6042.6042.0442.2500:00:00
2006-11-22501,30042.2542.5842.1442.4100:00:00
2006-11-24136,90042.2742.6042.2342.4700:00:00
2006-11-271,330,90042.4042.4241.1741.2500:00:00
2006-11-281,134,90041.2242.0041.1741.8000:00:00
2006-11-29568,60041.9042.5141.6342.4300:00:00
2006-11-301,183,60042.7442.9442.3242.8200:00:00
2006-12-01832,40042.8542.8642.4342.7500:00:00
2006-12-04764,40042.8543.5142.6743.5100:00:00
2006-12-05696,50043.4943.5143.1543.4100:00:00
2006-12-06667,80043.2543.3242.7743.1700:00:00
2006-12-07791,20043.1543.1642.7642.8900:00:00
2006-12-08850,70042.9043.1542.6243.0100:00:00
2006-12-11769,80043.0043.2642.8043.0900:00:00
2006-12-12869,60043.2143.3842.9843.2600:00:00
2006-12-13724,20043.4843.5042.9442.9600:00:00
2006-12-14588,30042.9043.4442.9043.1700:00:00
2006-12-15955,30043.3043.5543.1143.1100:00:00
2006-12-18898,10043.0743.1242.5142.5600:00:00
2006-12-19493,80042.4942.8042.4942.7300:00:00
2006-12-20441,00042.8043.0242.7042.9200:00:00
2006-12-21779,70042.8143.1342.5642.9000:00:00
2006-12-22318,60043.4043.4042.6742.8600:00:00
2006-12-26325,60042.8043.0742.6342.7200:00:00
2006-12-27586,30043.3543.5042.6942.9000:00:00
2006-12-28210,20042.8043.0342.6742.8600:00:00
2006-12-29429,80042.8542.8542.2342.2800:00:00
2007-01-031,194,50042.2842.7841.4541.6600:00:00
2007-01-04918,70041.6541.8241.3041.5800:00:00
2007-01-05652,20041.6241.7841.2341.2600:00:00
2007-01-08778,90041.2741.8640.9541.7800:00:00
2007-01-091,146,40041.7842.7741.6942.6600:00:00
2007-01-10951,80042.6843.2242.4143.1200:00:00
2007-01-111,303,00043.0544.1943.0543.8500:00:00
2007-01-12720,20043.9043.9043.4643.4700:00:00
2007-01-16853,90043.5544.0243.4543.6900:00:00
2007-01-17618,40043.5043.7743.2843.3800:00:00
2007-01-18646,90043.5044.0143.3743.5100:00:00
2007-01-19348,50043.6343.8643.4243.7300:00:00
2007-01-221,106,10043.7344.5843.7344.2700:00:00
2007-01-231,066,90044.4444.5144.0344.2600:00:00
2007-01-24869,60044.2744.4644.0544.4600:00:00
2007-01-25857,90044.5044.6744.2944.3400:00:00
2007-01-26553,40044.3044.5044.2244.3000:00:00
2007-01-29692,40044.4044.7844.2444.3300:00:00
2007-01-30720,50044.3044.4844.0944.4000:00:00
2007-01-31676,20044.4344.4344.0644.2500:00:00
2007-02-01754,40044.2544.5844.1644.3500:00:00
2007-02-02863,30044.2944.5044.2244.4300:00:00
2007-02-05690,70044.5044.6944.2344.5400:00:00
2007-02-061,035,60044.5044.9044.5044.7600:00:00
2007-02-074,348,20043.6044.4742.9144.1000:00:00
2007-02-08987,50044.1044.4543.8944.4500:00:00
2007-02-091,364,60044.3544.4743.6643.7100:00:00
2007-02-121,341,60043.7144.3143.6944.2500:00:00
2007-02-131,422,30044.3444.9544.2744.8900:00:00
2007-02-14855,80044.9545.0044.6244.9300:00:00
2007-02-15852,90044.9945.6844.9345.6000:00:00
2007-02-16545,40045.4345.6845.2545.5800:00:00
2007-02-20793,80045.6046.2245.3946.2200:00:00
2007-02-21798,30045.8046.1145.5645.8500:00:00
2007-02-22688,40045.9846.0145.5045.6500:00:00
2007-02-23836,90045.5645.6745.2645.6100:00:00
2007-02-26833,40045.6546.3945.6146.3100:00:00
2007-02-271,330,00046.2546.2644.9145.5100:00:00
2007-02-281,026,90045.5045.5744.9845.0300:00:00
2007-03-01954,20044.6545.5844.4745.3900:00:00
2007-03-029,315,60049.2550.5046.3047.0300:00:00
2007-03-053,671,90047.2047.3046.4446.6700:00:00
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