|
 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 | | 2008-08-06 | 4,517,700 | 20.24 | 22.75 | 20.16 | 22.02 | 00:00:00 | | 2008-08-07 | 2,342,200 | 21.80 | 22.32 | 21.41 | 22.12 | 00:00:00 | | 2008-08-08 | 4,683,200 | 21.98 | 24.32 | 21.98 | 24.28 | 00:00:00 | | 2008-08-11 | 2,382,400 | 24.07 | 24.82 | 23.43 | 24.74 | 00:00:00 | | 2008-08-12 | 1,214,900 | 24.56 | 24.94 | 24.50 | 24.78 | 00:00:00 | | 2008-08-13 | 1,706,700 | 24.58 | 24.80 | 24.17 | 24.25 | 00:00:00 | | 2008-08-14 | 1,025,200 | 23.97 | 24.75 | 23.95 | 24.41 | 00:00:00 | | 2008-08-15 | 1,393,100 | 24.51 | 24.99 | 24.31 | 24.83 | 00:00:00 | | 2008-08-18 | 1,512,900 | 24.85 | 25.89 | 24.58 | 24.73 | 00:00:00 | | 2008-08-19 | 1,076,100 | 24.50 | 24.75 | 24.32 | 24.53 | 00:00:00 | | 2008-08-20 | 2,212,500 | 24.54 | 25.09 | 24.35 | 25.03 | 00:00:00 | | 2008-08-21 | 2,377,500 | 24.43 | 25.32 | 24.11 | 24.55 | 00:00:00 | | 2008-08-22 | 2,050,700 | 24.75 | 25.44 | 24.39 | 25.01 | 00:00:00 | | 2008-08-25 | 2,239,800 | 24.91 | 25.62 | 24.84 | 24.99 | 00:00:00 | | 2008-08-26 | 1,051,900 | 25.00 | 25.44 | 24.87 | 24.98 | 00:00:00 | | 2008-08-27 | 877,500 | 24.96 | 25.33 | 24.94 | 25.16 | 00:00:00 | | 2008-08-28 | 1,021,200 | 25.35 | 25.70 | 24.89 | 25.65 | 00:00:00 | | 2008-08-29 | 888,400 | 25.54 | 25.64 | 25.11 | 25.17 | 00:00:00 | | 2008-09-02 | 2,799,200 | 24.03 | 25.17 | 24.03 | 24.39 | 00:00:00 | | 2008-09-03 | 1,570,300 | 24.39 | 24.95 | 24.18 | 24.76 | 00:00:00 | | 2008-09-04 | 1,793,700 | 24.51 | 24.63 | 23.93 | 24.22 | 00:00:00 | | 2008-09-05 | 1,857,400 | 24.05 | 25.08 | 23.83 | 24.95 | 00:00:00 | | 2008-09-08 | 2,450,000 | 25.33 | 25.33 | 24.19 | 24.64 | 00:00:00 | | 2008-09-09 | 2,670,600 | 24.58 | 24.90 | 23.90 | 24.12 | 00:00:00 | | 2008-09-10 | 1,604,400 | 24.21 | 24.23 | 23.66 | 23.84 | 00:00:00 | | 2008-09-11 | 3,035,700 | 23.72 | 24.00 | 22.90 | 23.59 | 00:00:00 | | 2008-09-12 | 2,306,400 | 23.07 | 24.04 | 23.04 | 23.92 | 00:00:00 | | 2008-09-15 | 1,727,700 | 23.35 | 24.24 | 23.09 | 23.47 | 00:00:00 | | 2008-09-16 | 2,071,100 | 23.54 | 23.67 | 22.62 | 23.67 | 00:00:00 | | 2008-09-17 | 2,436,600 | 23.32 | 23.71 | 22.88 | 23.30 | 00:00:00 | | 2008-09-18 | 2,604,500 | 23.56 | 24.14 | 23.15 | 23.60 | 00:00:00 | | 2008-09-19 | 2,599,800 | 24.50 | 24.50 | 22.22 | 23.32 | 00:00:00 | | 2008-09-22 | 1,508,100 | 23.31 | 23.31 | 22.58 | 22.63 | 00:00:00 | | 2008-09-23 | 3,218,100 | 22.65 | 23.11 | 22.50 | 22.71 | 00:00:00 | | 2008-09-24 | 1,815,400 | 22.80 | 23.02 | 22.31 | 22.50 | 00:00:00 | | 2008-09-25 | 2,693,300 | 22.00 | 23.47 | 21.65 | 23.21 | 00:00:00 | | 2008-09-26 | 2,074,800 | 22.92 | 23.81 | 22.80 | 23.60 | 00:00:00 | | 2008-09-29 | 1,860,400 | 23.50 | 23.72 | 22.70 | 22.83 | 00:00:00 | | 2008-09-30 | 1,515,800 | 23.23 | 23.36 | 22.59 | 23.36 | 00:00:00 | | 2008-10-01 | 1,746,000 | 23.20 | 24.68 | 23.14 | 24.42 | 00:00:00 | | 2008-10-02 | 2,094,600 | 24.39 | 24.56 | 23.86 | 24.11 | 00:00:00 | | 2008-10-03 | 2,081,100 | 24.34 | 24.85 | 24.06 | 24.21 | 00:00:00 | | 2008-10-06 | 2,558,400 | 23.77 | 24.25 | 22.35 | 23.55 | 00:00:00 | | 2008-10-07 | 3,242,500 | 23.72 | 23.83 | 22.01 | 22.11 | 00:00:00 | | 2008-10-08 | 2,834,900 | 21.79 | 22.10 | 20.77 | 21.58 | 00:00:00 | | 2008-10-09 | 2,776,400 | 21.30 | 21.99 | 19.67 | 19.67 | 00:00:00 | | 2008-10-10 | 3,398,200 | 19.04 | 20.23 | 18.23 | 19.77 | 00:00:00 | | 2008-10-13 | 2,070,200 | 20.29 | 21.20 | 20.14 | 20.70 | 00:00:00 | | 2008-10-14 | 2,328,500 | 21.82 | 21.82 | 20.23 | 20.64 | 00:00:00 | | 2008-10-15 | 2,038,000 | 20.11 | 20.27 | 18.68 | 18.68 | 00:00:00 | | 2008-10-16 | 2,415,000 | 18.55 | 19.48 | 18.50 | 19.43 | 00:00:00 | | 2008-10-17 | 1,898,600 | 19.15 | 20.38 | 19.01 | 19.78 | 00:00:00 | | 2008-10-20 | 1,187,000 | 20.11 | 20.28 | 19.60 | 19.95 | 00:00:00 | | 2008-10-21 | 1,153,100 | 19.52 | 19.84 | 19.13 | 19.36 | 00:00:00 | | 2008-10-22 | 1,261,500 | 19.03 | 19.19 | 18.08 | 18.54 | 00:00:00 | | 2008-10-23 | 2,830,400 | 18.64 | 19.34 | 17.59 | 19.23 | 00:00:00 | | 2008-10-24 | 2,370,900 | 18.99 | 19.09 | 17.83 | 18.95 | 00:00:00 | | 2008-10-27 | 1,672,700 | 18.60 | 19.18 | 18.30 | 18.30 | 00:00:00 | | 2008-10-28 | 2,365,900 | 18.69 | 19.97 | 18.35 | 19.97 | 00:00:00 | | 2008-10-29 | 1,565,300 | 19.99 | 20.76 | 19.57 | 19.91 | 00:00:00 | | 2008-10-30 | 1,889,100 | 20.69 | 21.02 | 20.15 | 20.97 | 00:00:00 | | 2008-10-31 | 2,345,300 | 20.93 | 22.00 | 20.68 | 21.86 | 00:00:00 | | 2008-11-03 | 2,000,600 | 22.15 | 22.31 | 21.55 | 22.16 | 00:00:00 | | 2008-11-04 | 12,215,200 | 19.90 | 19.90 | 16.25 | 18.25 | 00:00:00 | | 2008-11-05 | 5,169,500 | 18.04 | 18.17 | 16.80 | 17.03 | 00:00:00 | | 2008-11-06 | 4,843,000 | 16.98 | 17.09 | 15.36 | 15.44 | 00:00:00 | | 2008-11-07 | 3,832,600 | 15.63 | 16.13 | 15.42 | 16.02 | 00:00:00 | | 2008-11-10 | 3,793,200 | 16.16 | 16.35 | 15.74 | 16.25 | 00:00:00 | | 2008-11-11 | 4,032,300 | 16.00 | 16.56 | 15.37 | 15.91 | 00:00:00 | | 2008-11-12 | 2,906,100 | 15.72 | 15.72 | 14.27 | 14.44 | 00:00:00 | | 2008-11-13 | 3,690,400 | 14.39 | 14.69 | 13.45 | 14.01 | 00:00:00 | | 2008-11-14 | 3,497,800 | 14.01 | 15.63 | 13.94 | 14.55 | 00:00:00 | | 2008-11-17 | 2,202,700 | 14.11 | 14.71 | 13.80 | 14.27 | 00:00:00 | | 2008-11-18 | 2,254,600 | 14.10 | 14.40 | 13.62 | 14.10 | 00:00:00 | | 2008-11-19 | 1,777,600 | 14.07 | 14.34 | 13.31 | 13.34 | 00:00:00 | | 2008-11-20 | 2,894,400 | 13.21 | 13.22 | 12.17 | 12.25 | 00:00:00 | | 2008-11-21 | 4,142,900 | 12.55 | 12.62 | 11.20 | 11.51 | 00:00:00 | | 2008-11-24 | 3,853,700 | 11.82 | 13.56 | 11.53 | 13.28 | 00:00:00 | | 2008-11-25 | 2,525,300 | 13.41 | 13.58 | 12.60 | 13.17 | 00:00:00 | | 2008-11-26 | 2,265,000 | 12.98 | 13.77 | 12.64 | 13.74 | 00:00:00 | | 2008-11-28 | 1,016,700 | 13.72 | 14.56 | 13.60 | 14.56 | 00:00:00 | | 2008-12-01 | 1,783,100 | 14.11 | 14.32 | 13.24 | 13.24 | 00:00:00 | | 2008-12-02 | 2,052,300 | 13.37 | 14.05 | 13.37 | 13.82 | 00:00:00 | | 2008-12-03 | 1,678,700 | 13.58 | 14.56 | 13.56 | 14.47 | 00:00:00 | | 2008-12-04 | 1,809,300 | 14.29 | 14.54 | 13.66 | 13.86 | 00:00:00 | | 2008-12-05 | 2,473,100 | 13.63 | 14.47 | 13.49 | 14.39 | 00:00:00 | | 2008-12-08 | 2,728,200 | 14.69 | 15.70 | 14.57 | 15.63 | 00:00:00 | | 2008-12-09 | 1,873,600 | 15.48 | 15.78 | 15.08 | 15.38 | 00:00:00 | | 2008-12-10 | 1,205,300 | 15.45 | 15.63 | 15.08 | 15.51 | 00:00:00 | | 2008-12-11 | 1,818,300 | 15.28 | 15.58 | 14.84 | 15.04 | 00:00:00 | | 2008-12-12 | 1,607,600 | 14.58 | 15.38 | 14.36 | 15.33 | 00:00:00 | | 2008-12-15 | 1,164,100 | 15.22 | 15.44 | 14.61 | 14.84 | 00:00:00 | | 2008-12-16 | 2,129,000 | 14.99 | 16.28 | 14.83 | 16.23 | 00:00:00 | | 2008-12-17 | 2,581,800 | 16.23 | 16.96 | 16.02 | 16.61 | 00:00:00 | | 2008-12-18 | 2,862,100 | 16.58 | 17.24 | 16.55 | 16.79 | 00:00:00 | | 2008-12-19 | 3,334,700 | 16.91 | 17.61 | 16.79 | 17.15 | 00:00:00 | | 2008-12-22 | 2,182,200 | 17.01 | 17.59 | 16.84 | 17.23 | 00:00:00 | | 2008-12-23 | 1,538,800 | 17.31 | 17.59 | 16.80 | 16.87 | 00:00:00 | | 2008-12-24 | 486,600 | 16.95 | 17.15 | 16.68 | 17.09 | 00:00:00 | | 2008-12-26 | 735,300 | 17.04 | 17.28 | 16.89 | 17.04 | 00:00:00 | | 2008-12-29 | 1,493,400 | 17.10 | 17.15 | 16.67 | 17.06 | 00:00:00 | | 2008-12-30 | 1,876,700 | 17.15 | 18.08 | 17.11 | 18.00 | 00:00:00 | | 2008-12-31 | 2,141,500 | 18.00 | 18.51 | 17.00 | 17.97 | 00:00:00 | | 2009-01-02 | 2,175,500 | 18.02 | 19.36 | 18.00 | 19.11 | 00:00:00 | | 2009-01-05 | 3,074,800 | 19.05 | 19.72 | 18.66 | 18.85 | 00:00:00 | | 2009-01-06 | 3,266,600 | 19.10 | 19.67 | 19.01 | 19.28 | 00:00:00 | | 2009-01-07 | 1,531,200 | 18.98 | 19.16 | 18.63 | 18.86 | 00:00:00 | | 2009-01-08 | 1,790,500 | 18.76 | 19.35 | 18.61 | 19.25 | 00:00:00 | | 2009-01-09 | 1,275,400 | 19.33 | 19.56 | 18.78 | 18.95 | 00:00:00 | | 2009-01-12 | 1,870,200 | 19.02 | 19.24 | 18.53 | 18.63 | 00:00:00 | | 2009-01-13 | 1,691,300 | 18.71 | 18.71 | 18.34 | 18.61 | 00:00:00 | | 2009-01-14 | 2,280,500 | 18.28 | 18.47 | 17.75 | 17.91 | 00:00:00 | | 2009-01-15 | 2,491,300 | 17.88 | 18.50 | 17.26 | 18.17 | 00:00:00 | | 2009-01-16 | 3,016,000 | 18.43 | 18.69 | 18.01 | 18.44 | 00:00:00 | | 2009-01-20 | 2,596,200 | 18.46 | 18.66 | 17.97 | 18.10 | 00:00:00 | | 2009-01-21 | 2,983,900 | 18.33 | 19.24 | 18.23 | 19.22 | 00:00:00 | | 2009-01-22 | 3,577,500 | 19.00 | 19.40 | 18.72 | 19.18 | 00:00:00 | | 2009-01-23 | 2,696,200 | 18.87 | 19.35 | 18.55 | 19.22 | 00:00:00 | | 2009-01-26 | 2,818,900 | 19.49 | 19.98 | 19.39 | 19.54 | 00:00:00 | | 2009-01-27 | 2,231,800 | 19.63 | 19.88 | 19.41 | 19.68 | 00:00:00 | | 2009-01-28 | 2,854,300 | 20.18 | 20.18 | 19.62 | 19.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
