|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 2,854,300 | 20.18 | 20.18 | 19.62 | 19.96 | 00:00:00 | | 2009-01-29 | 2,289,600 | 19.83 | 20.15 | 19.36 | 19.66 | 00:00:00 | | 2009-01-30 | 2,152,000 | 19.50 | 19.80 | 19.17 | 19.34 | 00:00:00 | | 2009-02-02 | 2,241,100 | 19.38 | 19.41 | 18.77 | 19.05 | 00:00:00 | | 2009-02-03 | 1,547,900 | 19.31 | 19.67 | 18.83 | 19.59 | 00:00:00 | | 2009-02-04 | 1,925,700 | 19.82 | 20.10 | 18.98 | 19.21 | 00:00:00 | | 2009-02-05 | 1,951,800 | 19.13 | 19.62 | 18.75 | 19.25 | 00:00:00 | | 2009-02-06 | 2,876,200 | 19.39 | 19.41 | 18.93 | 19.36 | 00:00:00 | | 2009-02-09 | 2,566,300 | 19.34 | 19.42 | 18.89 | 19.11 | 00:00:00 | | 2009-02-10 | 4,999,300 | 18.90 | 19.11 | 17.83 | 18.31 | 00:00:00 | | 2009-02-11 | 7,323,200 | 19.50 | 19.99 | 19.11 | 19.59 | 00:00:00 | | 2009-02-12 | 5,389,000 | 19.48 | 20.23 | 19.13 | 20.07 | 00:00:00 | | 2009-02-13 | 2,610,700 | 19.95 | 20.52 | 19.80 | 20.07 | 00:00:00 | | 2009-02-17 | 3,630,900 | 19.50 | 20.14 | 19.07 | 19.88 | 00:00:00 | | 2009-02-18 | 2,999,400 | 20.03 | 20.04 | 19.57 | 20.01 | 00:00:00 | | 2009-02-19 | 2,948,900 | 20.07 | 20.33 | 19.76 | 19.86 | 00:00:00 | | 2009-02-20 | 3,654,300 | 19.48 | 20.08 | 19.48 | 19.85 | 00:00:00 | | 2009-02-23 | 3,102,200 | 19.97 | 20.08 | 19.15 | 19.41 | 00:00:00 | | 2009-02-24 | 3,430,300 | 19.63 | 20.31 | 19.55 | 20.14 | 00:00:00 | | 2009-02-25 | 4,305,600 | 20.09 | 21.02 | 19.89 | 20.51 | 00:00:00 | | 2009-02-26 | 4,796,800 | 21.21 | 21.50 | 19.86 | 20.05 | 00:00:00 | | 2009-02-27 | 4,153,200 | 19.81 | 20.93 | 19.62 | 20.45 | 00:00:00 | | 2009-03-02 | 3,480,100 | 20.12 | 20.28 | 19.74 | 20.19 | 00:00:00 | | 2009-03-03 | 2,722,900 | 20.36 | 20.76 | 19.70 | 19.90 | 00:00:00 | | 2009-03-04 | 3,432,600 | 20.22 | 20.88 | 20.00 | 20.33 | 00:00:00 | | 2009-03-05 | 4,159,800 | 20.03 | 20.23 | 18.95 | 19.13 | 00:00:00 | | 2009-03-06 | 2,659,000 | 19.23 | 19.43 | 18.72 | 19.20 | 00:00:00 | | 2009-03-09 | 2,682,800 | 19.00 | 19.69 | 18.88 | 19.21 | 00:00:00 | | 2009-03-10 | 2,870,800 | 19.63 | 19.98 | 19.36 | 19.96 | 00:00:00 | | 2009-03-11 | 2,696,400 | 19.84 | 20.48 | 19.75 | 20.09 | 00:00:00 | | 2009-03-12 | 2,383,300 | 20.02 | 21.08 | 19.94 | 21.02 | 00:00:00 | | 2009-03-13 | 2,773,500 | 21.20 | 21.33 | 20.78 | 21.13 | 00:00:00 | | 2009-03-16 | 3,838,600 | 21.21 | 21.53 | 20.30 | 20.35 | 00:00:00 | | 2009-03-17 | 3,188,200 | 20.32 | 20.87 | 20.22 | 20.66 | 00:00:00 | | 2009-03-18 | 3,785,400 | 20.60 | 20.60 | 20.03 | 20.26 | 00:00:00 | | 2009-03-19 | 3,378,300 | 20.39 | 20.49 | 19.53 | 19.76 | 00:00:00 | | 2009-03-20 | 3,872,700 | 19.84 | 20.00 | 19.05 | 19.08 | 00:00:00 | | 2009-03-23 | 2,055,600 | 19.47 | 20.00 | 19.07 | 20.00 | 00:00:00 | | 2009-03-24 | 3,409,700 | 19.92 | 20.60 | 19.76 | 20.37 | 00:00:00 | | 2009-03-25 | 6,420,300 | 19.84 | 20.02 | 18.11 | 18.80 | 00:00:00 | | 2009-03-26 | 4,571,000 | 18.82 | 19.03 | 18.33 | 18.70 | 00:00:00 | | 2009-03-27 | 1,707,500 | 18.50 | 18.71 | 18.26 | 18.39 | 00:00:00 | | 2009-03-30 | 2,591,100 | 18.14 | 18.33 | 17.59 | 17.83 | 00:00:00 | | 2009-03-31 | 2,113,300 | 17.91 | 18.34 | 17.76 | 18.08 | 00:00:00 | | 2009-04-01 | 3,895,300 | 17.91 | 19.32 | 17.85 | 18.96 | 00:00:00 | | 2009-04-02 | 2,045,300 | 19.21 | 19.56 | 18.96 | 19.24 | 00:00:00 | | 2009-04-03 | 2,337,800 | 19.33 | 19.97 | 19.06 | 19.28 | 00:00:00 | | 2009-04-06 | 1,921,600 | 19.17 | 19.37 | 18.72 | 19.06 | 00:00:00 | | 2009-04-07 | 1,797,100 | 18.78 | 19.11 | 18.65 | 18.97 | 00:00:00 | | 2009-04-08 | 1,747,300 | 18.99 | 19.41 | 18.99 | 19.33 | 00:00:00 | | 2009-04-09 | 1,702,100 | 19.63 | 19.93 | 19.41 | 19.62 | 00:00:00 | | 2009-04-13 | 1,706,600 | 19.54 | 19.73 | 19.04 | 19.35 | 00:00:00 | | 2009-04-14 | 1,953,600 | 19.17 | 19.52 | 19.00 | 19.36 | 00:00:00 | | 2009-04-15 | 2,756,900 | 19.32 | 19.78 | 19.23 | 19.69 | 00:00:00 | | 2009-04-16 | 3,772,900 | 19.78 | 20.50 | 19.77 | 20.32 | 00:00:00 | | 2009-04-17 | 2,993,100 | 20.42 | 20.64 | 20.00 | 20.20 | 00:00:00 | | 2009-04-20 | 1,969,500 | 20.00 | 20.31 | 19.80 | 20.04 | 00:00:00 | | 2009-04-21 | 1,914,400 | 19.93 | 20.28 | 19.71 | 19.78 | 00:00:00 | | 2009-04-22 | 2,553,800 | 19.73 | 19.84 | 19.46 | 19.49 | 00:00:00 | | 2009-04-23 | 1,633,700 | 19.45 | 19.62 | 19.10 | 19.57 | 00:00:00 | | 2009-04-24 | 1,610,500 | 19.57 | 19.82 | 19.40 | 19.80 | 00:00:00 | | 2009-04-27 | 1,618,400 | 19.56 | 19.83 | 19.32 | 19.40 | 00:00:00 | | 2009-04-28 | 1,660,300 | 19.25 | 20.06 | 19.21 | 19.76 | 00:00:00 | | 2009-04-29 | 1,819,600 | 20.08 | 20.48 | 19.69 | 20.39 | 00:00:00 | | 2009-04-30 | 2,844,000 | 20.49 | 20.79 | 20.10 | 20.70 | 00:00:00 | | 2009-05-01 | 7,910,100 | 19.81 | 20.15 | 18.41 | 18.93 | 00:00:00 | | 2009-05-04 | 4,150,000 | 19.60 | 19.65 | 18.85 | 19.00 | 00:00:00 | | 2009-05-05 | 5,120,100 | 19.09 | 19.20 | 18.39 | 18.47 | 00:00:00 | | 2009-05-06 | 21,649,200 | 18.74 | 18.79 | 18.02 | 18.35 | 00:00:00 | | 2009-05-07 | 6,879,300 | 18.51 | 18.60 | 17.55 | 17.61 | 00:00:00 | | 2009-05-08 | 4,434,600 | 17.80 | 17.85 | 17.47 | 17.72 | 00:00:00 | | 2009-05-11 | 4,811,800 | 17.53 | 18.17 | 17.50 | 18.03 | 00:00:00 | | 2009-05-12 | 3,868,500 | 18.01 | 18.25 | 17.62 | 17.78 | 00:00:00 | | 2009-05-13 | 5,424,600 | 17.60 | 18.16 | 17.41 | 18.06 | 00:00:00 | | 2009-05-14 | 3,119,700 | 18.05 | 18.47 | 17.90 | 18.41 | 00:00:00 | | 2009-05-15 | 3,508,300 | 18.34 | 18.73 | 18.34 | 18.53 | 00:00:00 | | 2009-05-18 | 2,930,200 | 18.62 | 18.68 | 18.25 | 18.66 | 00:00:00 | | 2009-05-19 | 5,006,300 | 18.75 | 19.26 | 18.57 | 19.09 | 00:00:00 | | 2009-05-20 | 3,653,000 | 19.09 | 19.13 | 18.69 | 18.73 | 00:00:00 | | 2009-05-21 | 2,306,000 | 18.55 | 18.82 | 18.39 | 18.69 | 00:00:00 | | 2009-05-22 | 3,435,300 | 18.68 | 18.88 | 18.11 | 18.67 | 00:00:00 | | 2009-05-26 | 2,528,000 | 18.52 | 18.96 | 18.26 | 18.94 | 00:00:00 | | 2009-05-27 | 2,773,300 | 18.79 | 19.09 | 18.75 | 18.79 | 00:00:00 | | 2009-05-28 | 1,660,200 | 18.85 | 18.95 | 18.51 | 18.85 | 00:00:00 | | 2009-05-29 | 2,547,400 | 18.88 | 18.93 | 18.51 | 18.80 | 00:00:00 | | 2009-06-01 | 2,952,400 | 19.00 | 19.00 | 18.61 | 18.77 | 00:00:00 | | 2009-06-02 | 3,181,600 | 18.73 | 19.03 | 18.56 | 18.71 | 00:00:00 | | 2009-06-03 | 2,591,800 | 18.60 | 18.62 | 18.26 | 18.48 | 00:00:00 | | 2009-06-04 | 2,885,600 | 18.49 | 18.61 | 18.28 | 18.48 | 00:00:00 | | 2009-06-05 | 1,959,100 | 18.58 | 18.70 | 18.20 | 18.33 | 00:00:00 | | 2009-06-08 | 2,030,100 | 18.29 | 18.45 | 17.96 | 18.29 | 00:00:00 | | 2009-06-09 | 2,032,800 | 18.29 | 18.50 | 18.20 | 18.42 | 00:00:00 | | 2009-06-10 | 3,003,100 | 18.49 | 18.68 | 17.91 | 18.05 | 00:00:00 | | 2009-06-11 | 2,340,600 | 18.09 | 18.57 | 18.09 | 18.37 | 00:00:00 | | 2009-06-12 | 1,207,800 | 18.26 | 18.57 | 18.17 | 18.56 | 00:00:00 | | 2009-06-15 | 2,340,900 | 18.35 | 18.50 | 17.92 | 18.00 | 00:00:00 | | 2009-06-16 | 2,671,200 | 17.96 | 18.12 | 17.91 | 17.99 | 00:00:00 | | 2009-06-17 | 2,838,600 | 18.00 | 18.21 | 17.89 | 18.03 | 00:00:00 | | 2009-06-18 | 1,765,900 | 17.98 | 18.42 | 17.98 | 18.36 | 00:00:00 | | 2009-06-19 | 2,479,000 | 18.44 | 18.76 | 18.32 | 18.59 | 00:00:00 | | 2009-06-22 | 2,472,700 | 18.49 | 18.57 | 18.32 | 18.35 | 00:00:00 | | 2009-06-23 | 2,868,400 | 18.39 | 18.43 | 18.11 | 18.35 | 00:00:00 | | 2009-06-24 | 2,133,500 | 18.47 | 18.57 | 18.34 | 18.45 | 00:00:00 | | 2009-06-25 | 2,566,500 | 18.32 | 18.85 | 18.32 | 18.85 | 00:00:00 | | 2009-06-26 | 4,189,000 | 18.79 | 18.87 | 18.60 | 18.77 | 00:00:00 | | 2009-06-29 | 2,816,500 | 18.81 | 19.21 | 18.69 | 19.19 | 00:00:00 | | 2009-06-30 | 2,556,700 | 19.16 | 19.28 | 18.99 | 19.19 | 00:00:00 | | 2009-07-01 | 1,832,700 | 19.23 | 19.76 | 19.15 | 19.69 | 00:00:00 | | 2009-07-02 | 2,710,800 | 19.49 | 19.78 | 19.20 | 19.56 | 00:00:00 | | 2009-07-06 | 2,316,700 | 19.39 | 19.86 | 19.39 | 19.86 | 00:00:00 | | 2009-07-07 | 1,958,300 | 19.77 | 20.00 | 19.21 | 19.80 | 00:00:00 | | 2009-07-08 | 2,132,400 | 19.81 | 19.81 | 19.49 | 19.71 | 00:00:00 | | 2009-07-09 | 1,639,800 | 19.75 | 19.85 | 19.21 | 19.46 | 00:00:00 | | 2009-07-10 | 1,622,300 | 19.37 | 19.71 | 19.34 | 19.70 | 00:00:00 | | 2009-07-13 | 1,862,700 | 19.71 | 20.00 | 19.51 | 19.97 | 00:00:00 | | 2009-07-14 | 2,359,200 | 19.86 | 20.05 | 19.67 | 20.02 | 00:00:00 | | 2009-07-15 | 2,122,800 | 20.15 | 20.26 | 19.91 | 20.23 | 00:00:00 | | 2009-07-16 | 2,823,900 | 20.28 | 20.45 | 20.15 | 20.41 | 00:00:00 | | 2009-07-17 | 1,918,200 | 20.37 | 20.47 | 20.26 | 20.41 | 00:00:00 | | 2009-07-20 | 1,966,700 | 20.43 | 20.47 | 20.01 | 20.27 | 00:00:00 | | 2009-07-21 | 2,819,700 | 20.38 | 20.74 | 20.38 | 20.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
