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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-07-21	2,819,700	20.38	20.74	20.38	20.74	00:00:00
2009-07-22	3,183,400	20.73	21.03	20.65	20.97	00:00:00
2009-07-23	5,311,000	21.03	22.09	20.96	21.92	00:00:00
2009-07-24	1,664,600	21.90	22.00	21.52	21.70	00:00:00
2009-07-27	2,670,200	21.72	21.78	21.32	21.55	00:00:00
2009-07-28	1,408,100	21.49	21.68	21.38	21.62	00:00:00
2009-07-29	2,333,900	21.56	21.69	21.28	21.35	00:00:00
2009-07-30	2,292,600	21.61	21.74	21.40	21.49	00:00:00
2009-07-31	3,215,700	21.42	21.64	21.12	21.19	00:00:00
2009-08-03	3,136,800	21.44	21.53	21.11	21.31	00:00:00
2009-08-04	3,114,000	21.30	21.60	21.28	21.34	00:00:00
2009-08-05	10,295,900	20.25	20.80	18.69	19.38	00:00:00
2009-08-06	5,354,500	19.60	19.73	18.54	18.69	00:00:00
2009-08-07	3,205,800	18.76	18.81	18.41	18.47	00:00:00
2009-08-10	3,313,700	18.53	18.69	18.29	18.50	00:00:00
2009-08-11	3,062,500	18.54	18.58	18.30	18.47	00:00:00
2009-08-12	3,255,300	18.48	18.80	18.32	18.47	00:00:00
2009-08-13	2,413,800	18.57	18.65	18.15	18.41	00:00:00
2009-08-14	2,116,600	18.50	18.55	18.15	18.34	00:00:00
2009-08-17	2,060,400	18.19	18.26	17.91	17.92	00:00:00
2009-08-18	1,941,400	17.91	18.04	17.70	17.95	00:00:00
2009-08-19	1,998,200	17.82	18.09	17.73	17.79	00:00:00
2009-08-20	2,147,000	17.83	17.93	17.71	17.84	00:00:00
2009-08-21	2,827,000	18.35	18.35	17.91	18.11	00:00:00
2009-08-24	1,967,400	18.17	18.25	17.66	17.92	00:00:00
2009-08-25	1,785,300	18.00	18.15	17.78	17.99	00:00:00
2009-08-26	2,425,600	18.00	18.33	17.81	18.23	00:00:00
2009-08-27	1,304,800	18.16	18.31	18.05	18.27	00:00:00
2009-08-28	1,752,800	18.31	18.31	18.01	18.18	00:00:00
2009-08-31	1,815,700	18.06	18.27	17.90	18.14	00:00:00
2009-09-01	2,956,400	18.13	18.17	17.57	17.60	00:00:00
2009-09-02	2,492,700	17.48	17.80	17.45	17.73	00:00:00
2009-09-03	2,993,300	17.85	18.36	17.63	18.32	00:00:00
2009-09-04	1,926,300	18.36	18.47	18.15	18.19	00:00:00
2009-09-08	3,018,600	18.17	18.29	17.97	18.12	00:00:00
2009-09-09	2,051,400	18.12	18.28	17.90	18.08	00:00:00
2009-09-10	2,115,100	18.10	18.23	18.00	18.09	00:00:00
2009-09-11	1,445,800	18.15	18.25	17.98	18.12	00:00:00
2009-09-14	1,809,100	18.03	18.41	18.01	18.27	00:00:00
2009-09-15	2,202,500	18.28	18.30	18.10	18.25	00:00:00
2009-09-16	1,336,600	18.24	18.40	18.02	18.25	00:00:00
2009-09-17	1,825,300	18.25	18.40	18.02	18.03	00:00:00
2009-09-18	2,442,300	18.05	18.47	18.05	18.40	00:00:00
2009-09-21	1,655,000	18.27	18.39	18.20	18.32	00:00:00
2009-09-22	1,645,400	18.36	18.36	18.05	18.08	00:00:00
2009-09-23	3,025,500	18.10	18.40	17.94	18.20	00:00:00
2009-09-24	2,135,100	18.23	18.36	17.90	18.00	00:00:00
2009-09-25	1,846,300	17.95	18.07	17.78	17.84	00:00:00
2009-09-28	810,300	17.84	18.09	17.84	17.96	00:00:00
2009-09-29	1,896,800	17.98	18.02	17.70	17.78	00:00:00
2009-09-30	2,350,300	17.77	17.84	17.45	17.79	00:00:00
2009-10-01	3,897,800	17.78	18.22	17.58	18.15	00:00:00
2009-10-02	5,829,500	18.05	18.88	17.97	18.77	00:00:00
2009-10-05	3,310,300	18.83	18.96	18.59	18.89	00:00:00
2009-10-06	4,180,400	18.97	19.12	18.56	18.61	00:00:00
2009-10-07	3,316,300	18.48	18.68	18.47	18.65	00:00:00
2009-10-08	2,301,800	18.72	19.18	18.71	19.16	00:00:00
2009-10-09	3,442,200	19.10	19.44	19.00	19.27	00:00:00
2009-10-12	1,914,300	19.24	19.43	19.10	19.24	00:00:00
2009-10-13	3,902,700	19.16	19.30	18.91	19.13	00:00:00
2009-10-14	3,024,700	19.11	19.29	19.09	19.23	00:00:00
2009-10-15	2,383,700	19.25	19.50	19.06	19.43	00:00:00
2009-10-16	2,589,900	19.36	19.75	19.25	19.64	00:00:00
2009-10-19	2,184,100	19.69	19.76	19.55	19.65	00:00:00
2009-10-20	2,652,000	19.44	19.50	18.97	19.03	00:00:00
2009-10-21	2,752,500	19.05	19.26	18.74	18.74	00:00:00
2009-10-22	1,685,600	18.76	18.84	18.52	18.77	00:00:00
2009-10-23	1,998,200	18.75	18.77	18.19	18.26	00:00:00
2009-10-26	2,865,200	18.26	18.70	18.23	18.33	00:00:00
2009-10-27	2,639,000	18.41	18.49	18.07	18.07	00:00:00
2009-10-28	2,783,200	18.14	18.23	17.84	17.84	00:00:00
2009-10-29	2,164,400	18.02	18.28	17.88	18.12	00:00:00
2009-10-30	4,445,500	18.24	18.66	18.05	18.23	00:00:00
2009-11-02	9,807,900	17.82	17.96	16.40	16.69	00:00:00
2009-11-03	6,127,000	16.97	17.18	16.66	16.96	00:00:00
2009-11-04	5,081,100	16.99	17.22	16.86	16.88	00:00:00
2009-11-05	2,987,300	16.96	17.14	16.82	17.01	00:00:00
2009-11-06	2,719,400	16.87	17.08	16.68	16.78	00:00:00
2009-11-09	3,030,600	17.00	17.00	16.81	16.89	00:00:00
2009-11-10	2,109,200	16.80	17.02	16.69	16.81	00:00:00
2009-11-11	3,086,800	16.94	16.95	16.61	16.76	00:00:00
2009-11-12	3,216,800	16.73	16.80	16.41	16.44	00:00:00
2009-11-13	3,196,200	16.42	16.46	16.14	16.28	00:00:00
2009-11-16	3,032,000	16.42	16.49	16.20	16.30	00:00:00
2009-11-17	3,434,500	16.29	16.37	15.97	16.04	00:00:00
2009-11-18	5,611,900	16.13	16.33	15.95	15.96	00:00:00
2009-11-19	4,354,700	15.97	16.04	15.75	15.94	00:00:00
2009-11-20	3,330,700	15.89	16.22	15.77	16.12	00:00:00
2009-11-23	3,123,200	16.26	16.34	16.15	16.29	00:00:00
2009-11-24	3,769,100	16.37	16.47	16.14	16.29	00:00:00
2009-11-25	1,915,300	16.35	16.40	16.11	16.19	00:00:00
2009-11-27	1,107,500	15.90	16.14	15.77	16.07	00:00:00
2009-11-30	2,735,500	16.15	16.17	15.74	15.90	00:00:00
2009-12-01	3,032,100	16.08	16.26	15.93	16.21	00:00:00
2009-12-02	2,243,100	16.24	16.44	16.11	16.38	00:00:00
2009-12-03	2,159,100	16.45	16.52	16.31	16.35	00:00:00
2009-12-04	4,183,200	16.43	16.80	16.41	16.80	00:00:00
2009-12-07	3,158,900	16.82	17.00	16.74	16.82	00:00:00
2009-12-08	3,531,400	16.88	17.14	16.69	17.06	00:00:00
2009-12-09	2,701,400	17.10	17.17	16.89	17.15	00:00:00
2009-12-10	2,427,000	17.24	17.24	16.91	16.98	00:00:00
2009-12-11	2,285,700	17.02	17.43	17.02	17.25	00:00:00
2009-12-14	1,754,400	17.31	17.58	17.12	17.26	00:00:00
2009-12-15	2,297,400	17.14	17.42	17.10	17.29	00:00:00
2009-12-16	1,918,800	17.33	17.54	17.18	17.23	00:00:00
2009-12-17	2,272,200	17.10	17.19	16.86	17.11	00:00:00
2009-12-18	2,273,800	17.13	17.33	17.13	17.31	00:00:00
2009-12-21	1,947,600	17.33	17.80	17.33	17.68	00:00:00
2009-12-22	2,492,800	17.53	18.00	17.53	17.99	00:00:00
2009-12-23	2,526,100	17.98	18.54	17.98	18.43	00:00:00
2009-12-24	647,300	18.37	18.48	18.24	18.27	00:00:00
2009-12-28	1,147,500	18.25	18.35	18.17	18.30	00:00:00
2009-12-29	1,488,900	18.26	18.32	18.16	18.22	00:00:00
2009-12-30	2,656,400	18.21	18.21	18.03	18.08	00:00:00
2009-12-31	1,525,200	18.07	18.20	18.00	18.04	00:00:00
2010-01-04	2,859,100	18.07	18.28	18.00	18.11	00:00:00
2010-01-05	2,099,900	18.12	18.39	18.04	18.37	00:00:00
2010-01-06	1,702,200	18.30	18.46	18.24	18.39	00:00:00
2010-01-07	3,064,300	18.33	18.35	18.20	18.22	00:00:00
2010-01-08	2,300,100	18.19	18.48	18.05	18.23	00:00:00
2010-01-11	1,336,200	18.31	18.49	18.24	18.43	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>