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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2008-02-143,851,70025.1925.6424.7824.8000:00:00
2008-02-151,937,40024.6524.9124.5024.7500:00:00
2008-02-192,112,40024.9724.9724.1624.4600:00:00
2008-02-201,932,50024.4024.4023.8724.2200:00:00
2008-02-211,556,50024.2624.4423.7323.8900:00:00
2008-02-221,905,50023.9424.4323.7324.4300:00:00
2008-02-252,812,10024.3424.5023.2823.6600:00:00
2008-02-263,746,90023.6523.8122.9323.0500:00:00
2008-02-272,298,50022.8723.7322.8123.1700:00:00
2008-02-281,882,30023.0123.1222.7122.9900:00:00
2008-02-298,293,30021.3521.9321.0321.5200:00:00
2008-03-035,654,10021.8522.2621.6221.7100:00:00
2008-03-042,298,40021.5621.7021.2721.4300:00:00
2008-03-052,558,50021.3621.6621.2821.5300:00:00
2008-03-061,691,90021.5121.5821.0121.0700:00:00
2008-03-071,771,30021.0421.1020.5820.7400:00:00
2008-03-101,426,20020.7220.8320.2520.3000:00:00
2008-03-113,471,10020.5521.2520.4420.9600:00:00
2008-03-121,148,20021.1121.1220.6820.7400:00:00
2008-03-132,390,20020.6220.6419.9820.2500:00:00
2008-03-142,937,90020.4420.4419.4719.6200:00:00
2008-03-172,048,60019.1519.8019.1519.4900:00:00
2008-03-182,350,50019.7120.1519.6020.1500:00:00
2008-03-193,285,70020.1820.5819.9819.9800:00:00
2008-03-202,859,80020.0920.2719.9120.2300:00:00
2008-03-243,038,40020.3420.4419.7620.4200:00:00
2008-03-252,457,60020.4620.5420.2520.3900:00:00
2008-03-261,394,90020.3220.4220.1420.2300:00:00
2008-03-271,436,60020.3220.3819.7319.8300:00:00
2008-03-281,681,90020.0320.2419.8020.0000:00:00
2008-03-311,643,20019.9320.2119.8820.0900:00:00
2008-04-012,877,60020.2520.9520.1320.9500:00:00
2008-04-021,244,00021.0421.1020.6320.7300:00:00
2008-04-031,211,30020.6820.8320.5020.5400:00:00
2008-04-041,895,00020.5020.7720.0920.6100:00:00
2008-04-07915,40020.6520.7020.4020.5200:00:00
2008-04-082,104,30020.6521.4620.2921.0600:00:00
2008-04-091,424,50020.8821.0520.3920.5200:00:00
2008-04-10924,60020.6820.6820.2420.3300:00:00
2008-04-111,153,10020.1720.4020.1520.2500:00:00
2008-04-141,361,70020.2420.6520.2120.5900:00:00
2008-04-151,319,80020.6120.9020.6120.8500:00:00
2008-04-161,987,50020.8921.2820.8421.2800:00:00
2008-04-171,138,50021.3021.4721.0621.1800:00:00
2008-04-182,399,80021.9322.2921.4422.1900:00:00
2008-04-212,293,10022.0322.4722.0122.3600:00:00
2008-04-221,692,30022.3122.3121.7321.9000:00:00
2008-04-231,947,80022.1522.4821.7622.2800:00:00
2008-04-241,559,20022.3622.4121.5521.7200:00:00
2008-04-252,415,30021.7822.4021.5222.2500:00:00
2008-04-281,080,10022.4422.4622.1022.3300:00:00
2008-04-291,224,30022.3922.6322.2722.5200:00:00
2008-04-305,569,20022.9923.7922.9923.2400:00:00
2008-05-012,509,40023.2423.8023.2223.5300:00:00
2008-05-022,386,70023.8723.8723.4823.5500:00:00
2008-05-051,337,10023.6023.7323.4523.6500:00:00
2008-05-06922,50023.5823.6023.2123.5000:00:00
2008-05-071,519,50023.5023.6523.0823.1600:00:00
2008-05-081,037,00023.1323.4823.1323.2700:00:00
2008-05-09768,60023.1623.1722.9623.0900:00:00
2008-05-121,478,60023.2223.2622.8022.8900:00:00
2008-05-132,001,20022.8422.9022.0722.4700:00:00
2008-05-142,427,80022.6723.1822.4722.9500:00:00
2008-05-152,859,30023.0623.6723.0623.4900:00:00
2008-05-161,868,60023.6823.7023.1823.3000:00:00
2008-05-191,461,80023.2123.5723.2123.3600:00:00
2008-05-201,273,60023.2123.2422.9123.1500:00:00
2008-05-211,569,30023.2523.2822.5322.7500:00:00
2008-05-221,191,90022.7523.0022.5622.7800:00:00
2008-05-231,365,70022.7222.7422.1722.2200:00:00
2008-05-271,546,20022.2622.2921.6021.9700:00:00
2008-05-281,491,20021.9522.0921.8021.9000:00:00
2008-05-291,507,90021.8222.2221.7421.8500:00:00
2008-05-301,688,10021.9021.9821.6021.7500:00:00
2008-06-022,284,80021.6121.7521.0221.0600:00:00
2008-06-032,749,50021.1521.2820.9421.0000:00:00
2008-06-041,418,50020.9121.1320.8420.9900:00:00
2008-06-051,780,70020.9221.1220.8420.9500:00:00
2008-06-062,027,90020.7420.8120.5820.6800:00:00
2008-06-091,775,10020.6420.9020.1420.2800:00:00
2008-06-102,240,80020.1820.4620.0420.4100:00:00
2008-06-111,417,90020.3120.5019.8119.8100:00:00
2008-06-121,903,70019.9620.3519.7820.0600:00:00
2008-06-131,526,10020.2720.2819.9720.2700:00:00
2008-06-161,048,60020.1020.3619.9320.0000:00:00
2008-06-17880,10020.1220.1319.8519.8700:00:00
2008-06-184,699,00019.7919.8218.1518.5000:00:00
2008-06-195,102,90018.3518.7218.3518.6800:00:00
2008-06-202,848,10018.6318.8118.4418.7500:00:00
2008-06-233,790,80018.8318.8318.2918.3600:00:00
2008-06-242,479,70018.3318.5918.2118.3900:00:00
2008-06-258,596,90020.2020.9919.9320.1200:00:00
2008-06-262,862,90020.2620.2619.7819.9500:00:00
2008-06-272,973,40019.8420.1819.5019.6500:00:00
2008-06-301,839,50019.6819.8819.5019.6200:00:00
2008-07-011,633,20019.4519.5219.0819.2600:00:00
2008-07-022,025,40019.3319.4319.0019.1500:00:00
2008-07-031,124,10019.2619.4418.5818.6600:00:00
2008-07-072,218,80018.8118.8818.0518.2700:00:00
2008-07-082,385,70018.4418.5317.9218.4900:00:00
2008-07-091,885,20018.5918.5917.9117.9500:00:00
2008-07-101,857,50018.0718.3417.8017.9800:00:00
2008-07-112,084,10017.8418.3417.5417.9900:00:00
2008-07-143,033,80018.4419.4518.4418.4500:00:00
2008-07-152,451,50018.5018.8118.2418.4600:00:00
2008-07-161,854,20018.3419.1518.2819.0700:00:00
2008-07-171,435,30019.0319.6118.8719.5400:00:00
2008-07-182,222,50019.6020.5019.4319.8800:00:00
2008-07-211,011,40019.8120.0319.7319.8400:00:00
2008-07-221,532,00019.8420.4119.6720.4100:00:00
2008-07-232,576,90020.4121.7920.4121.6600:00:00
2008-07-242,720,70021.7022.0621.3321.3600:00:00
2008-07-252,351,00021.5521.8221.4021.4100:00:00
2008-07-28940,70021.0921.5321.0221.1300:00:00
2008-07-291,107,60021.0521.5520.9421.4100:00:00
2008-07-301,226,70021.5521.5520.5921.3500:00:00
2008-07-311,395,20021.5121.5521.0021.3000:00:00
2008-08-011,757,40021.4221.5220.7020.9500:00:00
2008-08-042,221,90020.8721.8420.6421.5800:00:00
2008-08-055,139,80021.5723.6421.5723.3400:00:00
2008-08-064,517,70020.2422.7520.1622.0200:00:00
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