|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 3,851,700 | 25.19 | 25.64 | 24.78 | 24.80 | 00:00:00 | 2008-02-15 | 1,937,400 | 24.65 | 24.91 | 24.50 | 24.75 | 00:00:00 | 2008-02-19 | 2,112,400 | 24.97 | 24.97 | 24.16 | 24.46 | 00:00:00 | 2008-02-20 | 1,932,500 | 24.40 | 24.40 | 23.87 | 24.22 | 00:00:00 | 2008-02-21 | 1,556,500 | 24.26 | 24.44 | 23.73 | 23.89 | 00:00:00 | 2008-02-22 | 1,905,500 | 23.94 | 24.43 | 23.73 | 24.43 | 00:00:00 | 2008-02-25 | 2,812,100 | 24.34 | 24.50 | 23.28 | 23.66 | 00:00:00 | 2008-02-26 | 3,746,900 | 23.65 | 23.81 | 22.93 | 23.05 | 00:00:00 | 2008-02-27 | 2,298,500 | 22.87 | 23.73 | 22.81 | 23.17 | 00:00:00 | 2008-02-28 | 1,882,300 | 23.01 | 23.12 | 22.71 | 22.99 | 00:00:00 | 2008-02-29 | 8,293,300 | 21.35 | 21.93 | 21.03 | 21.52 | 00:00:00 | 2008-03-03 | 5,654,100 | 21.85 | 22.26 | 21.62 | 21.71 | 00:00:00 | 2008-03-04 | 2,298,400 | 21.56 | 21.70 | 21.27 | 21.43 | 00:00:00 | 2008-03-05 | 2,558,500 | 21.36 | 21.66 | 21.28 | 21.53 | 00:00:00 | 2008-03-06 | 1,691,900 | 21.51 | 21.58 | 21.01 | 21.07 | 00:00:00 | 2008-03-07 | 1,771,300 | 21.04 | 21.10 | 20.58 | 20.74 | 00:00:00 | 2008-03-10 | 1,426,200 | 20.72 | 20.83 | 20.25 | 20.30 | 00:00:00 | 2008-03-11 | 3,471,100 | 20.55 | 21.25 | 20.44 | 20.96 | 00:00:00 | 2008-03-12 | 1,148,200 | 21.11 | 21.12 | 20.68 | 20.74 | 00:00:00 | 2008-03-13 | 2,390,200 | 20.62 | 20.64 | 19.98 | 20.25 | 00:00:00 | 2008-03-14 | 2,937,900 | 20.44 | 20.44 | 19.47 | 19.62 | 00:00:00 | 2008-03-17 | 2,048,600 | 19.15 | 19.80 | 19.15 | 19.49 | 00:00:00 | 2008-03-18 | 2,350,500 | 19.71 | 20.15 | 19.60 | 20.15 | 00:00:00 | 2008-03-19 | 3,285,700 | 20.18 | 20.58 | 19.98 | 19.98 | 00:00:00 | 2008-03-20 | 2,859,800 | 20.09 | 20.27 | 19.91 | 20.23 | 00:00:00 | 2008-03-24 | 3,038,400 | 20.34 | 20.44 | 19.76 | 20.42 | 00:00:00 | 2008-03-25 | 2,457,600 | 20.46 | 20.54 | 20.25 | 20.39 | 00:00:00 | 2008-03-26 | 1,394,900 | 20.32 | 20.42 | 20.14 | 20.23 | 00:00:00 | 2008-03-27 | 1,436,600 | 20.32 | 20.38 | 19.73 | 19.83 | 00:00:00 | 2008-03-28 | 1,681,900 | 20.03 | 20.24 | 19.80 | 20.00 | 00:00:00 | 2008-03-31 | 1,643,200 | 19.93 | 20.21 | 19.88 | 20.09 | 00:00:00 | 2008-04-01 | 2,877,600 | 20.25 | 20.95 | 20.13 | 20.95 | 00:00:00 | 2008-04-02 | 1,244,000 | 21.04 | 21.10 | 20.63 | 20.73 | 00:00:00 | 2008-04-03 | 1,211,300 | 20.68 | 20.83 | 20.50 | 20.54 | 00:00:00 | 2008-04-04 | 1,895,000 | 20.50 | 20.77 | 20.09 | 20.61 | 00:00:00 | 2008-04-07 | 915,400 | 20.65 | 20.70 | 20.40 | 20.52 | 00:00:00 | 2008-04-08 | 2,104,300 | 20.65 | 21.46 | 20.29 | 21.06 | 00:00:00 | 2008-04-09 | 1,424,500 | 20.88 | 21.05 | 20.39 | 20.52 | 00:00:00 | 2008-04-10 | 924,600 | 20.68 | 20.68 | 20.24 | 20.33 | 00:00:00 | 2008-04-11 | 1,153,100 | 20.17 | 20.40 | 20.15 | 20.25 | 00:00:00 | 2008-04-14 | 1,361,700 | 20.24 | 20.65 | 20.21 | 20.59 | 00:00:00 | 2008-04-15 | 1,319,800 | 20.61 | 20.90 | 20.61 | 20.85 | 00:00:00 | 2008-04-16 | 1,987,500 | 20.89 | 21.28 | 20.84 | 21.28 | 00:00:00 | 2008-04-17 | 1,138,500 | 21.30 | 21.47 | 21.06 | 21.18 | 00:00:00 | 2008-04-18 | 2,399,800 | 21.93 | 22.29 | 21.44 | 22.19 | 00:00:00 | 2008-04-21 | 2,293,100 | 22.03 | 22.47 | 22.01 | 22.36 | 00:00:00 | 2008-04-22 | 1,692,300 | 22.31 | 22.31 | 21.73 | 21.90 | 00:00:00 | 2008-04-23 | 1,947,800 | 22.15 | 22.48 | 21.76 | 22.28 | 00:00:00 | 2008-04-24 | 1,559,200 | 22.36 | 22.41 | 21.55 | 21.72 | 00:00:00 | 2008-04-25 | 2,415,300 | 21.78 | 22.40 | 21.52 | 22.25 | 00:00:00 | 2008-04-28 | 1,080,100 | 22.44 | 22.46 | 22.10 | 22.33 | 00:00:00 | 2008-04-29 | 1,224,300 | 22.39 | 22.63 | 22.27 | 22.52 | 00:00:00 | 2008-04-30 | 5,569,200 | 22.99 | 23.79 | 22.99 | 23.24 | 00:00:00 | 2008-05-01 | 2,509,400 | 23.24 | 23.80 | 23.22 | 23.53 | 00:00:00 | 2008-05-02 | 2,386,700 | 23.87 | 23.87 | 23.48 | 23.55 | 00:00:00 | 2008-05-05 | 1,337,100 | 23.60 | 23.73 | 23.45 | 23.65 | 00:00:00 | 2008-05-06 | 922,500 | 23.58 | 23.60 | 23.21 | 23.50 | 00:00:00 | 2008-05-07 | 1,519,500 | 23.50 | 23.65 | 23.08 | 23.16 | 00:00:00 | 2008-05-08 | 1,037,000 | 23.13 | 23.48 | 23.13 | 23.27 | 00:00:00 | 2008-05-09 | 768,600 | 23.16 | 23.17 | 22.96 | 23.09 | 00:00:00 | 2008-05-12 | 1,478,600 | 23.22 | 23.26 | 22.80 | 22.89 | 00:00:00 | 2008-05-13 | 2,001,200 | 22.84 | 22.90 | 22.07 | 22.47 | 00:00:00 | 2008-05-14 | 2,427,800 | 22.67 | 23.18 | 22.47 | 22.95 | 00:00:00 | 2008-05-15 | 2,859,300 | 23.06 | 23.67 | 23.06 | 23.49 | 00:00:00 | 2008-05-16 | 1,868,600 | 23.68 | 23.70 | 23.18 | 23.30 | 00:00:00 | 2008-05-19 | 1,461,800 | 23.21 | 23.57 | 23.21 | 23.36 | 00:00:00 | 2008-05-20 | 1,273,600 | 23.21 | 23.24 | 22.91 | 23.15 | 00:00:00 | 2008-05-21 | 1,569,300 | 23.25 | 23.28 | 22.53 | 22.75 | 00:00:00 | 2008-05-22 | 1,191,900 | 22.75 | 23.00 | 22.56 | 22.78 | 00:00:00 | 2008-05-23 | 1,365,700 | 22.72 | 22.74 | 22.17 | 22.22 | 00:00:00 | 2008-05-27 | 1,546,200 | 22.26 | 22.29 | 21.60 | 21.97 | 00:00:00 | 2008-05-28 | 1,491,200 | 21.95 | 22.09 | 21.80 | 21.90 | 00:00:00 | 2008-05-29 | 1,507,900 | 21.82 | 22.22 | 21.74 | 21.85 | 00:00:00 | 2008-05-30 | 1,688,100 | 21.90 | 21.98 | 21.60 | 21.75 | 00:00:00 | 2008-06-02 | 2,284,800 | 21.61 | 21.75 | 21.02 | 21.06 | 00:00:00 | 2008-06-03 | 2,749,500 | 21.15 | 21.28 | 20.94 | 21.00 | 00:00:00 | 2008-06-04 | 1,418,500 | 20.91 | 21.13 | 20.84 | 20.99 | 00:00:00 | 2008-06-05 | 1,780,700 | 20.92 | 21.12 | 20.84 | 20.95 | 00:00:00 | 2008-06-06 | 2,027,900 | 20.74 | 20.81 | 20.58 | 20.68 | 00:00:00 | 2008-06-09 | 1,775,100 | 20.64 | 20.90 | 20.14 | 20.28 | 00:00:00 | 2008-06-10 | 2,240,800 | 20.18 | 20.46 | 20.04 | 20.41 | 00:00:00 | 2008-06-11 | 1,417,900 | 20.31 | 20.50 | 19.81 | 19.81 | 00:00:00 | 2008-06-12 | 1,903,700 | 19.96 | 20.35 | 19.78 | 20.06 | 00:00:00 | 2008-06-13 | 1,526,100 | 20.27 | 20.28 | 19.97 | 20.27 | 00:00:00 | 2008-06-16 | 1,048,600 | 20.10 | 20.36 | 19.93 | 20.00 | 00:00:00 | 2008-06-17 | 880,100 | 20.12 | 20.13 | 19.85 | 19.87 | 00:00:00 | 2008-06-18 | 4,699,000 | 19.79 | 19.82 | 18.15 | 18.50 | 00:00:00 | 2008-06-19 | 5,102,900 | 18.35 | 18.72 | 18.35 | 18.68 | 00:00:00 | 2008-06-20 | 2,848,100 | 18.63 | 18.81 | 18.44 | 18.75 | 00:00:00 | 2008-06-23 | 3,790,800 | 18.83 | 18.83 | 18.29 | 18.36 | 00:00:00 | 2008-06-24 | 2,479,700 | 18.33 | 18.59 | 18.21 | 18.39 | 00:00:00 | 2008-06-25 | 8,596,900 | 20.20 | 20.99 | 19.93 | 20.12 | 00:00:00 | 2008-06-26 | 2,862,900 | 20.26 | 20.26 | 19.78 | 19.95 | 00:00:00 | 2008-06-27 | 2,973,400 | 19.84 | 20.18 | 19.50 | 19.65 | 00:00:00 | 2008-06-30 | 1,839,500 | 19.68 | 19.88 | 19.50 | 19.62 | 00:00:00 | 2008-07-01 | 1,633,200 | 19.45 | 19.52 | 19.08 | 19.26 | 00:00:00 | 2008-07-02 | 2,025,400 | 19.33 | 19.43 | 19.00 | 19.15 | 00:00:00 | 2008-07-03 | 1,124,100 | 19.26 | 19.44 | 18.58 | 18.66 | 00:00:00 | 2008-07-07 | 2,218,800 | 18.81 | 18.88 | 18.05 | 18.27 | 00:00:00 | 2008-07-08 | 2,385,700 | 18.44 | 18.53 | 17.92 | 18.49 | 00:00:00 | 2008-07-09 | 1,885,200 | 18.59 | 18.59 | 17.91 | 17.95 | 00:00:00 | 2008-07-10 | 1,857,500 | 18.07 | 18.34 | 17.80 | 17.98 | 00:00:00 | 2008-07-11 | 2,084,100 | 17.84 | 18.34 | 17.54 | 17.99 | 00:00:00 | 2008-07-14 | 3,033,800 | 18.44 | 19.45 | 18.44 | 18.45 | 00:00:00 | 2008-07-15 | 2,451,500 | 18.50 | 18.81 | 18.24 | 18.46 | 00:00:00 | 2008-07-16 | 1,854,200 | 18.34 | 19.15 | 18.28 | 19.07 | 00:00:00 | 2008-07-17 | 1,435,300 | 19.03 | 19.61 | 18.87 | 19.54 | 00:00:00 | 2008-07-18 | 2,222,500 | 19.60 | 20.50 | 19.43 | 19.88 | 00:00:00 | 2008-07-21 | 1,011,400 | 19.81 | 20.03 | 19.73 | 19.84 | 00:00:00 | 2008-07-22 | 1,532,000 | 19.84 | 20.41 | 19.67 | 20.41 | 00:00:00 | 2008-07-23 | 2,576,900 | 20.41 | 21.79 | 20.41 | 21.66 | 00:00:00 | 2008-07-24 | 2,720,700 | 21.70 | 22.06 | 21.33 | 21.36 | 00:00:00 | 2008-07-25 | 2,351,000 | 21.55 | 21.82 | 21.40 | 21.41 | 00:00:00 | 2008-07-28 | 940,700 | 21.09 | 21.53 | 21.02 | 21.13 | 00:00:00 | 2008-07-29 | 1,107,600 | 21.05 | 21.55 | 20.94 | 21.41 | 00:00:00 | 2008-07-30 | 1,226,700 | 21.55 | 21.55 | 20.59 | 21.35 | 00:00:00 | 2008-07-31 | 1,395,200 | 21.51 | 21.55 | 21.00 | 21.30 | 00:00:00 | 2008-08-01 | 1,757,400 | 21.42 | 21.52 | 20.70 | 20.95 | 00:00:00 | 2008-08-04 | 2,221,900 | 20.87 | 21.84 | 20.64 | 21.58 | 00:00:00 | 2008-08-05 | 5,139,800 | 21.57 | 23.64 | 21.57 | 23.34 | 00:00:00 | 2008-08-06 | 4,517,700 | 20.24 | 22.75 | 20.16 | 22.02 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|