|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 3,671,900 | 47.20 | 47.30 | 46.44 | 46.67 | 00:00:00 | | 2007-03-06 | 3,013,500 | 46.65 | 46.75 | 45.86 | 46.39 | 00:00:00 | | 2007-03-07 | 2,992,000 | 46.40 | 46.42 | 45.88 | 45.95 | 00:00:00 | | 2007-03-08 | 3,355,200 | 46.30 | 46.50 | 46.02 | 46.33 | 00:00:00 | | 2007-03-09 | 1,903,100 | 46.33 | 46.59 | 46.11 | 46.23 | 00:00:00 | | 2007-03-12 | 1,978,900 | 46.30 | 46.44 | 46.04 | 46.32 | 00:00:00 | | 2007-03-13 | 2,389,700 | 46.32 | 46.48 | 45.50 | 45.89 | 00:00:00 | | 2007-03-14 | 2,059,500 | 45.90 | 46.19 | 45.00 | 45.67 | 00:00:00 | | 2007-03-15 | 1,925,300 | 45.70 | 46.79 | 45.00 | 46.69 | 00:00:00 | | 2007-03-16 | 2,284,400 | 46.94 | 47.09 | 46.00 | 46.18 | 00:00:00 | | 2007-03-19 | 1,935,700 | 46.68 | 46.80 | 46.33 | 46.46 | 00:00:00 | | 2007-03-20 | 1,665,500 | 46.55 | 46.79 | 46.38 | 46.65 | 00:00:00 | | 2007-03-21 | 2,650,300 | 46.34 | 46.79 | 46.04 | 46.65 | 00:00:00 | | 2007-03-22 | 1,531,200 | 47.00 | 47.29 | 46.75 | 47.01 | 00:00:00 | | 2007-03-23 | 2,052,500 | 47.91 | 47.95 | 47.13 | 47.91 | 00:00:00 | | 2007-03-26 | 1,885,400 | 48.40 | 48.64 | 48.05 | 48.31 | 00:00:00 | | 2007-03-27 | 2,569,200 | 48.32 | 48.42 | 46.78 | 46.95 | 00:00:00 | | 2007-03-28 | 3,171,800 | 46.20 | 46.48 | 45.87 | 46.00 | 00:00:00 | | 2007-03-29 | 1,548,000 | 46.00 | 46.50 | 45.85 | 46.25 | 00:00:00 | | 2007-03-30 | 1,750,300 | 46.25 | 46.74 | 46.18 | 46.74 | 00:00:00 | | 2007-04-02 | 1,629,600 | 46.74 | 47.34 | 46.58 | 47.33 | 00:00:00 | | 2007-04-03 | 6,441,200 | 33.00 | 35.33 | 32.90 | 33.70 | 00:00:00 | | 2007-04-04 | 3,056,000 | 34.48 | 34.48 | 33.84 | 33.87 | 00:00:00 | | 2007-04-05 | 1,759,400 | 33.96 | 34.24 | 33.91 | 34.23 | 00:00:00 | | 2007-04-09 | 1,611,500 | 34.25 | 34.50 | 34.25 | 34.49 | 00:00:00 | | 2007-04-10 | 994,300 | 34.52 | 34.73 | 34.35 | 34.67 | 00:00:00 | | 2007-04-11 | 1,362,800 | 34.70 | 34.96 | 34.50 | 34.83 | 00:00:00 | | 2007-04-12 | 2,568,100 | 35.10 | 35.88 | 35.00 | 35.74 | 00:00:00 | | 2007-04-13 | 922,100 | 35.75 | 35.75 | 35.41 | 35.54 | 00:00:00 | | 2007-04-16 | 1,465,500 | 35.66 | 36.27 | 35.65 | 36.27 | 00:00:00 | | 2007-04-17 | 1,316,900 | 36.24 | 36.27 | 35.99 | 36.06 | 00:00:00 | | 2007-04-18 | 1,628,600 | 36.06 | 36.11 | 35.74 | 35.78 | 00:00:00 | | 2007-04-19 | 1,873,900 | 35.00 | 36.00 | 34.93 | 35.98 | 00:00:00 | | 2007-04-20 | 1,172,400 | 36.24 | 36.63 | 36.20 | 36.46 | 00:00:00 | | 2007-04-23 | 761,100 | 36.46 | 36.82 | 36.42 | 36.69 | 00:00:00 | | 2007-04-24 | 1,502,800 | 36.55 | 37.02 | 36.41 | 37.02 | 00:00:00 | | 2007-04-25 | 1,586,500 | 36.95 | 37.44 | 36.78 | 37.36 | 00:00:00 | | 2007-04-26 | 1,681,000 | 36.53 | 37.48 | 36.53 | 37.29 | 00:00:00 | | 2007-04-27 | 3,152,000 | 37.24 | 37.24 | 35.50 | 36.17 | 00:00:00 | | 2007-04-30 | 1,477,800 | 36.20 | 36.91 | 36.20 | 36.43 | 00:00:00 | | 2007-05-01 | 1,226,700 | 36.59 | 36.72 | 36.10 | 36.63 | 00:00:00 | | 2007-05-02 | 1,758,200 | 36.45 | 37.06 | 36.45 | 36.93 | 00:00:00 | | 2007-05-03 | 9,291,300 | 36.00 | 36.02 | 32.90 | 33.75 | 00:00:00 | | 2007-05-04 | 4,683,900 | 33.63 | 33.64 | 32.83 | 33.28 | 00:00:00 | | 2007-05-07 | 2,856,800 | 33.50 | 34.15 | 33.29 | 34.10 | 00:00:00 | | 2007-05-08 | 2,866,900 | 33.88 | 34.06 | 33.85 | 33.95 | 00:00:00 | | 2007-05-09 | 4,258,500 | 34.31 | 34.31 | 32.90 | 32.91 | 00:00:00 | | 2007-05-10 | 5,337,200 | 32.78 | 32.94 | 31.73 | 31.78 | 00:00:00 | | 2007-05-11 | 3,157,800 | 31.90 | 32.24 | 31.51 | 31.75 | 00:00:00 | | 2007-05-14 | 3,545,800 | 31.80 | 31.89 | 31.32 | 31.57 | 00:00:00 | | 2007-05-15 | 4,360,800 | 31.30 | 32.08 | 31.25 | 31.98 | 00:00:00 | | 2007-05-16 | 1,922,900 | 32.00 | 32.30 | 31.84 | 32.26 | 00:00:00 | | 2007-05-17 | 2,180,000 | 32.26 | 32.28 | 31.82 | 31.90 | 00:00:00 | | 2007-05-18 | 1,964,800 | 31.90 | 32.14 | 31.61 | 32.14 | 00:00:00 | | 2007-05-21 | 2,009,200 | 32.15 | 32.25 | 31.89 | 32.00 | 00:00:00 | | 2007-05-22 | 1,975,800 | 31.89 | 32.29 | 31.89 | 32.13 | 00:00:00 | | 2007-05-23 | 1,635,400 | 32.15 | 32.89 | 31.95 | 32.15 | 00:00:00 | | 2007-05-24 | 1,832,000 | 32.15 | 32.24 | 31.59 | 31.75 | 00:00:00 | | 2007-05-25 | 1,175,100 | 32.04 | 32.16 | 31.72 | 31.94 | 00:00:00 | | 2007-05-29 | 1,622,000 | 31.89 | 32.19 | 31.85 | 32.15 | 00:00:00 | | 2007-05-30 | 1,692,700 | 31.74 | 32.28 | 31.71 | 32.27 | 00:00:00 | | 2007-05-31 | 2,451,100 | 32.41 | 32.81 | 32.36 | 32.76 | 00:00:00 | | 2007-06-01 | 2,504,000 | 33.11 | 33.47 | 32.87 | 33.21 | 00:00:00 | | 2007-06-04 | 1,607,100 | 33.05 | 33.41 | 33.00 | 33.28 | 00:00:00 | | 2007-06-05 | 1,781,800 | 33.13 | 33.47 | 33.01 | 33.46 | 00:00:00 | | 2007-06-06 | 1,700,700 | 33.46 | 33.57 | 33.06 | 33.34 | 00:00:00 | | 2007-06-07 | 1,242,400 | 33.13 | 33.23 | 32.48 | 32.50 | 00:00:00 | | 2007-06-08 | 2,180,400 | 32.11 | 32.54 | 31.92 | 32.36 | 00:00:00 | | 2007-06-11 | 1,434,400 | 32.21 | 32.76 | 31.90 | 32.46 | 00:00:00 | | 2007-06-12 | 4,964,800 | 31.21 | 31.46 | 30.50 | 31.07 | 00:00:00 | | 2007-06-13 | 2,713,000 | 31.00 | 31.51 | 30.93 | 31.46 | 00:00:00 | | 2007-06-14 | 2,265,100 | 31.25 | 31.43 | 31.00 | 31.00 | 00:00:00 | | 2007-06-15 | 1,632,100 | 31.27 | 31.74 | 31.05 | 31.23 | 00:00:00 | | 2007-06-18 | 2,040,500 | 31.23 | 31.86 | 31.18 | 31.58 | 00:00:00 | | 2007-06-19 | 1,680,500 | 31.57 | 31.78 | 31.22 | 31.75 | 00:00:00 | | 2007-06-20 | 2,210,800 | 31.71 | 32.34 | 31.39 | 31.73 | 00:00:00 | | 2007-06-21 | 1,267,100 | 31.72 | 32.10 | 31.39 | 32.09 | 00:00:00 | | 2007-06-22 | 1,368,900 | 31.87 | 32.13 | 31.52 | 31.58 | 00:00:00 | | 2007-06-25 | 1,807,000 | 31.55 | 31.69 | 31.02 | 31.35 | 00:00:00 | | 2007-06-26 | 1,865,500 | 31.35 | 31.45 | 31.01 | 31.22 | 00:00:00 | | 2007-06-27 | 1,358,900 | 31.20 | 31.48 | 31.03 | 31.45 | 00:00:00 | | 2007-06-28 | 1,234,300 | 31.45 | 31.77 | 31.25 | 31.27 | 00:00:00 | | 2007-06-29 | 1,571,200 | 31.27 | 31.94 | 31.27 | 31.87 | 00:00:00 | | 2007-07-02 | 1,155,300 | 31.87 | 31.99 | 31.65 | 31.74 | 00:00:00 | | 2007-07-03 | 623,900 | 31.94 | 31.99 | 31.57 | 31.61 | 00:00:00 | | 2007-07-05 | 1,967,800 | 31.62 | 31.83 | 31.33 | 31.55 | 00:00:00 | | 2007-07-06 | 1,409,400 | 31.67 | 31.68 | 31.37 | 31.42 | 00:00:00 | | 2007-07-09 | 1,409,700 | 31.43 | 31.50 | 31.07 | 31.30 | 00:00:00 | | 2007-07-10 | 1,126,500 | 31.14 | 31.48 | 31.03 | 31.04 | 00:00:00 | | 2007-07-11 | 1,243,300 | 31.05 | 31.19 | 30.82 | 31.09 | 00:00:00 | | 2007-07-12 | 1,114,500 | 31.11 | 31.32 | 30.99 | 31.25 | 00:00:00 | | 2007-07-13 | 918,600 | 31.15 | 31.64 | 31.13 | 31.59 | 00:00:00 | | 2007-07-16 | 2,257,800 | 31.83 | 32.20 | 31.79 | 31.85 | 00:00:00 | | 2007-07-17 | 3,291,200 | 31.74 | 32.08 | 31.74 | 31.85 | 00:00:00 | | 2007-07-18 | 1,609,600 | 31.63 | 31.93 | 31.23 | 31.43 | 00:00:00 | | 2007-07-19 | 937,500 | 31.40 | 31.97 | 31.35 | 31.80 | 00:00:00 | | 2007-07-20 | 1,334,500 | 31.76 | 31.86 | 31.63 | 31.66 | 00:00:00 | | 2007-07-23 | 940,600 | 31.68 | 31.96 | 31.44 | 31.70 | 00:00:00 | | 2007-07-24 | 852,700 | 31.61 | 31.63 | 31.03 | 31.14 | 00:00:00 | | 2007-07-25 | 1,037,300 | 31.19 | 31.32 | 30.69 | 30.81 | 00:00:00 | | 2007-07-26 | 1,252,400 | 30.67 | 30.76 | 29.68 | 30.01 | 00:00:00 | | 2007-07-27 | 1,184,100 | 30.01 | 30.10 | 29.51 | 29.51 | 00:00:00 | | 2007-07-30 | 1,247,400 | 29.51 | 29.69 | 29.27 | 29.46 | 00:00:00 | | 2007-07-31 | 1,590,800 | 29.50 | 29.62 | 28.74 | 28.77 | 00:00:00 | | 2007-08-01 | 1,830,000 | 28.77 | 29.47 | 28.39 | 29.41 | 00:00:00 | | 2007-08-02 | 1,213,700 | 29.45 | 29.72 | 29.21 | 29.39 | 00:00:00 | | 2007-08-03 | 1,774,000 | 29.64 | 29.64 | 28.55 | 28.56 | 00:00:00 | | 2007-08-06 | 1,986,500 | 29.40 | 30.00 | 28.69 | 30.00 | 00:00:00 | | 2007-08-07 | 7,325,100 | 28.50 | 29.46 | 25.84 | 28.10 | 00:00:00 | | 2007-08-08 | 6,270,400 | 28.36 | 28.57 | 26.44 | 28.28 | 00:00:00 | | 2007-08-09 | 4,622,100 | 27.92 | 27.92 | 26.11 | 26.80 | 00:00:00 | | 2007-08-10 | 2,924,100 | 26.42 | 27.82 | 26.00 | 27.43 | 00:00:00 | | 2007-08-13 | 3,141,600 | 27.80 | 28.18 | 27.46 | 27.63 | 00:00:00 | | 2007-08-14 | 1,518,300 | 27.83 | 28.11 | 27.60 | 27.71 | 00:00:00 | | 2007-08-15 | 2,194,800 | 27.58 | 28.25 | 27.50 | 27.55 | 00:00:00 | | 2007-08-16 | 3,628,200 | 27.56 | 28.31 | 27.22 | 27.78 | 00:00:00 | | 2007-08-17 | 1,848,100 | 28.44 | 28.72 | 27.45 | 27.64 | 00:00:00 | | 2007-08-20 | 1,149,700 | 27.70 | 27.87 | 27.50 | 27.78 | 00:00:00 | | 2007-08-21 | 1,495,100 | 27.53 | 27.89 | 27.31 | 27.68 | 00:00:00 | | 2007-08-22 | 1,395,600 | 27.72 | 27.97 | 27.50 | 27.72 | 00:00:00 | | 2007-08-23 | 1,764,300 | 27.83 | 27.98 | 27.32 | 27.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
