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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	1,336,200	18.31	18.49	18.24	18.43	00:00:00
2010-01-12	2,052,400	18.41	18.77	18.31	18.53	00:00:00
2010-01-13	1,651,700	18.57	18.71	18.44	18.53	00:00:00
2010-01-14	2,541,700	18.42	18.49	18.22	18.35	00:00:00
2010-01-15	1,728,000	18.36	18.38	18.12	18.24	00:00:00
2010-01-19	1,871,200	18.27	18.37	18.13	18.24	00:00:00
2010-01-20	1,608,300	18.16	18.19	17.82	18.00	00:00:00
2010-01-21	4,854,700	18.05	18.68	18.05	18.51	00:00:00
2010-01-22	3,147,600	18.52	18.79	18.41	18.48	00:00:00
2010-01-25	2,412,200	18.54	18.54	18.07	18.25	00:00:00
2010-01-26	2,402,000	18.21	18.32	18.08	18.27	00:00:00
2010-01-27	1,871,500	18.31	18.31	18.02	18.22	00:00:00
2010-01-28	2,018,500	18.22	18.22	17.91	18.05	00:00:00
2010-01-29	2,778,900	18.08	18.10	17.57	17.63	00:00:00
2010-02-01	1,675,800	17.71	17.87	17.53	17.83	00:00:00
2010-02-02	2,563,300	17.85	18.39	17.73	18.20	00:00:00
2010-02-03	2,164,900	18.13	18.26	18.04	18.06	00:00:00
2010-02-04	2,200,800	17.98	18.07	17.71	17.80	00:00:00
2010-02-05	2,269,700	17.71	17.85	17.57	17.75	00:00:00
2010-02-08	2,342,500	17.79	17.79	17.41	17.41	00:00:00
2010-02-09	2,372,600	17.46	17.75	17.30	17.64	00:00:00
2010-02-10	19,100,200	16.39	16.51	14.73	15.19	00:00:00
2010-02-11	13,530,400	15.14	15.14	14.27	14.46	00:00:00
2010-02-12	7,197,200	14.45	14.65	14.35	14.56	00:00:00
2010-02-16	4,156,800	14.70	14.80	14.38	14.78	00:00:00
2010-02-17	4,401,500	14.79	14.95	14.77	14.85	00:00:00
2010-02-18	6,148,700	14.79	14.83	14.33	14.68	00:00:00
2010-02-19	4,764,900	14.68	14.78	14.50	14.63	00:00:00
2010-02-22	4,254,400	14.67	14.89	14.56	14.86	00:00:00
2010-02-23	3,469,700	14.86	14.92	14.65	14.70	00:00:00
2010-02-24	3,083,900	14.80	14.89	14.56	14.80	00:00:00
2010-02-25	4,311,700	14.71	14.83	14.60	14.68	00:00:00
2010-02-26	4,402,900	14.66	14.70	14.50	14.59	00:00:00
2010-03-01	3,862,800	14.63	14.74	14.46	14.60	00:00:00
2010-03-02	4,025,700	14.64	14.89	14.58	14.78	00:00:00
2010-03-03	6,327,500	14.75	15.16	14.75	15.11	00:00:00
2010-03-04	4,273,800	15.20	15.24	15.01	15.06	00:00:00
2010-03-05	14,389,300	15.11	16.32	15.03	16.00	00:00:00
2010-03-08	6,282,600	15.93	16.24	15.75	16.18	00:00:00
2010-03-09	4,557,800	16.15	16.31	15.84	15.96	00:00:00
2010-03-10	6,619,400	15.99	16.06	15.45	15.70	00:00:00
2010-03-11	5,062,300	15.61	15.70	15.48	15.68	00:00:00
2010-03-12	2,884,000	15.71	15.86	15.64	15.82	00:00:00
2010-03-15	2,877,600	15.82	15.87	15.50	15.56	00:00:00
2010-03-16	2,380,700	15.58	15.67	15.44	15.66	00:00:00
2010-03-17	3,330,200	15.67	15.91	15.64	15.90	00:00:00
2010-03-18	3,207,000	15.85	16.01	15.65	15.74	00:00:00
2010-03-19	3,008,600	15.82	15.88	15.45	15.50	00:00:00
2010-03-22	2,906,000	15.47	15.77	15.33	15.62	00:00:00
2010-03-23	3,548,300	15.62	15.72	15.46	15.67	00:00:00
2010-03-24	3,349,300	15.62	15.86	15.57	15.75	00:00:00
2010-03-25	2,240,000	15.80	15.86	15.70	15.74	00:00:00
2010-03-26	2,016,000	15.75	15.85	15.65	15.67	00:00:00
2010-03-29	1,878,200	15.73	15.90	15.62	15.80	00:00:00
2010-03-30	1,803,200	15.79	15.89	15.66	15.81	00:00:00
2010-03-31	2,128,100	15.77	15.81	15.63	15.69	00:00:00
2010-04-01	2,507,300	15.72	16.03	15.70	15.99	00:00:00
2010-04-05	4,892,600	16.06	16.44	15.92	16.19	00:00:00
2010-04-06	3,678,500	16.07	16.40	16.07	16.39	00:00:00
2010-04-07	4,474,100	16.35	16.76	16.27	16.65	00:00:00
2010-04-08	2,761,600	16.62	16.73	16.50	16.66	00:00:00
2010-04-09	2,847,000	16.65	16.93	16.62	16.85	00:00:00
2010-04-12	4,782,400	16.84	16.99	16.66	16.66	00:00:00
2010-04-13	2,899,100	16.66	16.89	16.64	16.78	00:00:00
2010-04-14	2,645,200	16.75	16.90	16.66	16.89	00:00:00
2010-04-15	1,929,000	16.90	16.90	16.67	16.71	00:00:00
2010-04-16	3,396,700	16.64	16.79	16.48	16.58	00:00:00
2010-04-19	2,252,800	16.53	16.77	16.48	16.75	00:00:00
2010-04-20	1,444,100	16.74	16.80	16.65	16.70	00:00:00
2010-04-21	3,407,000	16.65	17.00	16.46	16.54	00:00:00
2010-04-22	1,948,900	16.41	16.44	16.25	16.32	00:00:00
2010-04-23	3,999,600	16.26	16.28	15.82	16.02	00:00:00
2010-04-26	3,334,200	16.09	16.09	15.75	15.82	00:00:00
2010-04-27	3,162,800	15.75	15.82	15.41	15.45	00:00:00
2010-04-28	2,588,200	15.53	15.61	15.31	15.49	00:00:00
2010-04-29	2,413,600	15.56	15.95	15.56	15.80	00:00:00
2010-04-30	2,210,900	15.78	15.95	15.69	15.70	00:00:00
2010-05-03	3,030,300	15.76	15.89	15.29	15.32	00:00:00
2010-05-04	3,783,000	15.21	15.37	14.92	15.11	00:00:00
2010-05-05	2,485,500	15.14	15.37	15.01	15.32	00:00:00
2010-05-06	4,287,900	15.28	15.28	14.10	14.73	00:00:00
2010-05-07	3,938,000	14.74	14.96	14.53	14.63	00:00:00
2010-05-10	46,925,200	12.64	12.79	10.35	10.47	00:00:00
2010-05-11	33,043,100	10.31	10.32	9.38	9.58	00:00:00
2010-05-12	15,407,900	9.73	10.04	9.66	9.94	00:00:00
2010-05-13	10,027,900	10.00	10.11	9.67	9.71	00:00:00
2010-05-14	7,573,300	9.75	9.80	9.49	9.57	00:00:00
2010-05-17	8,096,300	9.59	9.87	9.52	9.81	00:00:00
2010-05-18	12,723,800	9.94	10.26	9.86	10.20	00:00:00
2010-05-19	11,317,600	10.11	10.69	10.10	10.53	00:00:00
2010-05-20	10,168,100	10.35	10.61	10.10	10.34	00:00:00
2010-05-21	5,235,100	10.11	10.46	10.11	10.38	00:00:00
2010-05-24	3,837,500	10.27	10.51	10.26	10.36	00:00:00
2010-05-25	9,706,100	10.26	10.44	10.13	10.43	00:00:00
2010-05-26	6,271,000	10.52	10.60	10.32	10.36	00:00:00
2010-05-27	4,634,000	10.44	10.74	10.34	10.74	00:00:00
2010-05-28	4,145,600	10.71	10.79	10.57	10.65	00:00:00
2010-06-01	4,251,000	10.63	10.75	10.51	10.54	00:00:00
2010-06-02	8,566,700	10.56	10.93	10.56	10.82	00:00:00
2010-06-03	4,607,300	10.80	11.07	10.80	11.03	00:00:00
2010-06-04	4,855,900	10.93	10.97	10.59	10.61	00:00:00
2010-06-07	5,250,500	10.70	10.76	10.36	10.37	00:00:00
2010-06-08	4,344,700	10.38	10.60	10.32	10.59	00:00:00
2010-06-09	4,330,600	10.70	10.70	10.36	10.44	00:00:00
2010-06-10	3,503,800	10.53	10.73	10.41	10.70	00:00:00
2010-06-11	3,200,300	10.60	10.82	10.50	10.69	00:00:00
2010-06-14	3,831,700	10.75	11.02	10.61	10.85	00:00:00
2010-06-15	4,675,500	10.97	11.10	10.72	11.09	00:00:00
2010-06-16	4,706,100	11.02	11.03	10.71	10.86	00:00:00
2010-06-17	3,160,800	10.85	10.86	10.64	10.85	00:00:00
2010-06-18	3,431,700	10.84	10.84	10.72	10.80	00:00:00
2010-06-21	3,404,200	10.85	10.89	10.55	10.66	00:00:00
2010-06-22	3,063,600	10.62	10.75	10.60	10.63	00:00:00
2010-06-23	2,757,600	10.66	10.66	10.36	10.43	00:00:00
2010-06-24	2,733,800	10.39	10.49	10.26	10.29	00:00:00
2010-06-25	4,941,200	10.32	10.42	10.18	10.29	00:00:00
2010-06-28	3,131,800	10.35	10.50	10.24	10.34	00:00:00
2010-06-29	3,818,800	10.32	10.33	10.00	10.05	00:00:00
2010-06-30	4,041,700	10.02	10.17	10.01	10.07	00:00:00
2010-07-01	5,688,500	10.07	10.40	9.74	10.38	00:00:00
2010-07-02	4,896,400	10.23	10.69	10.23	10.59	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 > >>