TR4DER - Dean Foods Compan [DF] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-23	3,567	11.15	11.19	11.02	11.10	00:00:00
2000-06-26	4,038	11.04	11.38	11.04	11.19	00:00:00
2000-06-27	11,250	11.27	11.48	10.90	10.96	00:00:00
2000-06-28	7,905	11.00	11.13	10.92	11.06	00:00:00
2000-06-29	10,599	11.00	11.08	10.94	10.94	00:00:00
2000-06-30	19,884	10.96	11.02	10.50	10.56	00:00:00
2000-07-03	3,333	10.56	10.75	10.48	10.71	00:00:00
2000-07-05	7,563	10.71	11.17	10.71	11.13	00:00:00
2000-07-06	4,866	11.04	11.33	10.96	11.33	00:00:00
2000-07-07	8,304	11.42	11.63	11.29	11.56	00:00:00
2000-07-10	6,969	11.52	11.54	11.42	11.46	00:00:00
2000-07-11	3,462	11.48	11.54	11.42	11.48	00:00:00
2000-07-12	4,950	11.50	11.54	11.38	11.52	00:00:00
2000-07-13	5,178	11.50	11.50	11.29	11.50	00:00:00
2000-07-14	5,190	11.42	11.56	11.38	11.54	00:00:00
2000-07-17	6,213	11.54	11.54	11.31	11.33	00:00:00
2000-07-18	9,129	11.29	11.33	11.10	11.17	00:00:00
2000-07-19	5,613	11.17	11.42	11.15	11.25	00:00:00
2000-07-20	7,314	11.13	11.38	11.10	11.38	00:00:00
2000-07-21	9,252	11.33	11.50	11.25	11.33	00:00:00
2000-07-24	3,105	11.33	11.33	11.25	11.31	00:00:00
2000-07-25	3,099	11.33	11.54	11.31	11.48	00:00:00
2000-07-26	2,121	11.44	11.48	11.38	11.42	00:00:00
2000-07-27	1,566	11.42	11.42	11.29	11.40	00:00:00
2000-07-28	4,413	11.40	11.46	11.25	11.33	00:00:00
2000-07-31	3,720	11.42	11.63	11.35	11.60	00:00:00
2000-08-01	4,416	11.60	11.81	11.54	11.81	00:00:00
2000-08-02	5,877	11.77	11.96	11.71	11.75	00:00:00
2000-08-03	2,676	11.88	11.96	11.85	11.90	00:00:00
2000-08-04	2,085	11.90	11.90	11.69	11.83	00:00:00
2000-08-07	3,036	11.79	11.81	11.63	11.69	00:00:00
2000-08-08	2,025	11.67	11.71	11.60	11.71	00:00:00
2000-08-09	1,551	11.67	11.67	11.35	11.50	00:00:00
2000-08-10	3,912	11.48	11.63	11.40	11.42	00:00:00
2000-08-11	4,410	11.33	11.63	11.27	11.63	00:00:00
2000-08-14	2,202	11.56	11.75	11.40	11.56	00:00:00
2000-08-15	1,725	11.52	11.54	11.40	11.40	00:00:00
2000-08-16	1,449	11.46	11.48	11.33	11.46	00:00:00
2000-08-17	2,172	11.44	11.50	11.42	11.50	00:00:00
2000-08-18	5,898	11.65	11.65	11.44	11.48	00:00:00
2000-08-21	4,473	11.46	11.48	11.23	11.29	00:00:00
2000-08-22	2,229	11.29	11.31	11.17	11.21	00:00:00
2000-08-23	5,928	11.04	11.06	10.71	10.71	00:00:00
2000-08-24	5,037	10.73	10.92	10.69	10.83	00:00:00
2000-08-25	2,694	10.85	10.85	10.50	10.54	00:00:00
2000-08-28	1,905	10.46	10.77	10.46	10.56	00:00:00
2000-08-29	1,779	10.50	10.67	10.48	10.60	00:00:00
2000-08-30	1,548	10.52	10.54	10.50	10.50	00:00:00
2000-08-31	2,484	10.50	10.52	10.40	10.42	00:00:00
2000-09-01	3,423	10.13	10.25	10.10	10.21	00:00:00
2000-09-05	3,081	10.23	10.29	10.10	10.25	00:00:00
2000-09-06	3,387	10.17	10.23	10.13	10.21	00:00:00
2000-09-07	1,539	10.19	10.40	10.15	10.35	00:00:00
2000-09-08	3,438	10.33	10.35	10.13	10.29	00:00:00
2000-09-11	3,843	10.27	10.31	10.00	10.02	00:00:00
2000-09-12	2,508	10.02	10.08	10.00	10.02	00:00:00
2000-09-13	3,459	10.04	10.04	9.85	9.88	00:00:00
2000-09-14	2,208	9.90	9.90	9.63	9.81	00:00:00
2000-09-15	5,652	9.67	9.88	9.67	9.79	00:00:00
2000-09-18	3,024	9.83	9.83	9.52	9.54	00:00:00
2000-09-19	4,593	9.58	9.73	9.48	9.73	00:00:00
2000-09-20	11,655	9.71	10.48	9.71	10.35	00:00:00
2000-09-21	4,503	10.33	10.77	10.27	10.42	00:00:00
2000-09-22	5,919	10.38	10.79	10.38	10.73	00:00:00
2000-09-25	3,930	10.73	10.92	10.67	10.75	00:00:00
2000-09-26	2,844	10.73	10.96	10.71	10.88	00:00:00
2000-09-27	4,695	10.92	10.98	10.77	10.98	00:00:00
2000-09-28	3,258	10.94	11.13	10.94	11.00	00:00:00
2000-09-29	2,982	10.96	11.15	10.92	11.08	00:00:00
2000-10-02	4,485	11.00	11.13	10.88	11.00	00:00:00
2000-10-03	3,180	11.00	11.15	10.98	11.10	00:00:00
2000-10-04	2,931	11.10	11.17	11.04	11.10	00:00:00
2000-10-05	4,224	11.13	11.27	11.13	11.21	00:00:00
2000-10-06	4,815	11.21	11.40	11.17	11.38	00:00:00
2000-10-09	2,538	11.46	11.48	11.33	11.44	00:00:00
2000-10-10	1,701	11.44	11.48	11.33	11.38	00:00:00
2000-10-11	3,921	11.29	11.31	11.10	11.19	00:00:00
2000-10-12	3,306	11.25	11.25	10.75	10.83	00:00:00
2000-10-13	1,677	10.92	11.13	10.83	10.94	00:00:00
2000-10-16	2,079	10.88	11.17	10.88	10.96	00:00:00
2000-10-17	3,678	10.92	10.92	10.73	10.77	00:00:00
2000-10-18	2,235	10.75	10.81	10.67	10.75	00:00:00
2000-10-19	2,781	10.79	10.79	10.67	10.77	00:00:00
2000-10-20	2,091	10.81	10.85	10.65	10.71	00:00:00
2000-10-23	1,419	10.71	10.71	10.63	10.69	00:00:00
2000-10-24	1,986	10.65	10.73	10.56	10.67	00:00:00
2000-10-25	2,634	10.67	10.81	10.56	10.60	00:00:00
2000-10-26	2,805	10.65	10.71	10.56	10.65	00:00:00
2000-10-27	4,464	10.65	10.90	10.63	10.83	00:00:00
2000-10-30	3,489	10.75	10.85	10.69	10.83	00:00:00
2000-10-31	4,770	10.88	10.88	10.60	10.67	00:00:00
2000-11-01	1,758	10.69	10.98	10.69	10.79	00:00:00
2000-11-02	2,457	10.75	11.02	10.75	11.02	00:00:00
2000-11-03	5,076	10.94	11.04	10.92	10.96	00:00:00
2000-11-06	2,184	10.88	11.00	10.88	10.96	00:00:00
2000-11-07	2,208	10.92	11.00	10.85	10.92	00:00:00
2000-11-08	3,261	10.96	11.23	10.92	11.08	00:00:00
2000-11-09	3,495	11.08	11.23	11.02	11.10	00:00:00
2000-11-10	3,513	11.02	11.23	10.94	10.98	00:00:00
2000-11-13	3,681	10.96	11.02	10.71	10.94	00:00:00
2000-11-14	3,567	10.94	11.04	10.90	10.96	00:00:00
2000-11-15	3,711	11.00	11.23	11.00	11.19	00:00:00
2000-11-16	3,540	11.21	11.40	11.21	11.31	00:00:00
2000-11-17	3,102	11.31	11.63	11.29	11.33	00:00:00
2000-11-20	3,420	11.33	11.46	11.29	11.31	00:00:00
2000-11-21	33,807	8.67	9.40	8.67	9.23	00:00:00
2000-11-22	17,790	9.06	9.25	8.98	9.21	00:00:00
2000-11-24	8,046	9.23	9.35	9.19	9.33	00:00:00
2000-11-27	7,737	9.42	9.44	9.13	9.23	00:00:00
2000-11-28	5,691	9.19	9.33	8.92	9.19	00:00:00
2000-11-29	3,720	9.15	9.25	9.00	9.08	00:00:00
2000-11-30	7,578	9.06	9.29	9.04	9.25	00:00:00
2000-12-01	5,520	9.25	9.52	9.17	9.52	00:00:00
2000-12-04	5,187	9.52	9.83	9.46	9.81	00:00:00
2000-12-05	5,547	9.81	9.83	9.46	9.54	00:00:00
2000-12-06	5,649	9.58	9.63	9.48	9.56	00:00:00
2000-12-07	4,659	9.60	9.73	9.56	9.69	00:00:00
2000-12-08	4,020	9.77	9.83	9.58	9.67	00:00:00
2000-12-11	4,278	9.67	9.67	9.33	9.40	00:00:00
2000-12-12	2,691	9.35	9.40	9.10	9.17	00:00:00
2000-12-13	6,603	9.21	9.25	8.88	8.96	00:00:00
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 > >>