|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 4,896,400 | 10.23 | 10.69 | 10.23 | 10.59 | 00:00:00 | | 2010-07-06 | 5,813,300 | 10.58 | 10.84 | 10.53 | 10.70 | 00:00:00 | | 2010-07-07 | 3,950,900 | 10.75 | 10.75 | 10.50 | 10.71 | 00:00:00 | | 2010-07-08 | 4,975,300 | 10.72 | 11.02 | 10.68 | 10.90 | 00:00:00 | | 2010-07-09 | 7,237,300 | 10.94 | 11.19 | 10.89 | 11.01 | 00:00:00 | | 2010-07-12 | 3,237,100 | 10.98 | 11.08 | 10.91 | 10.94 | 00:00:00 | | 2010-07-13 | 4,010,700 | 11.01 | 11.16 | 10.96 | 11.14 | 00:00:00 | | 2010-07-14 | 3,985,300 | 11.16 | 11.32 | 10.90 | 11.22 | 00:00:00 | | 2010-07-15 | 5,347,300 | 11.20 | 11.73 | 11.09 | 11.71 | 00:00:00 | | 2010-07-16 | 5,123,900 | 11.71 | 12.02 | 11.47 | 11.47 | 00:00:00 | | 2010-07-19 | 2,951,500 | 11.52 | 11.62 | 11.37 | 11.62 | 00:00:00 | | 2010-07-20 | 3,563,200 | 11.47 | 11.79 | 11.44 | 11.75 | 00:00:00 | | 2010-07-21 | 4,314,400 | 11.77 | 12.09 | 11.65 | 11.69 | 00:00:00 | | 2010-07-22 | 2,905,500 | 11.76 | 12.04 | 11.71 | 12.00 | 00:00:00 | | 2010-07-23 | 2,871,700 | 12.02 | 12.03 | 11.76 | 11.91 | 00:00:00 | | 2010-07-26 | 3,897,300 | 11.86 | 11.94 | 11.69 | 11.82 | 00:00:00 | | 2010-07-27 | 2,645,400 | 11.83 | 11.99 | 11.71 | 11.97 | 00:00:00 | | 2010-07-28 | 2,075,200 | 12.00 | 12.00 | 11.60 | 11.68 | 00:00:00 | | 2010-07-29 | 3,147,800 | 11.70 | 11.74 | 11.29 | 11.48 | 00:00:00 | | 2010-07-30 | 2,442,200 | 11.42 | 11.50 | 11.12 | 11.46 | 00:00:00 | | 2010-08-02 | 4,702,700 | 11.55 | 11.83 | 11.42 | 11.74 | 00:00:00 | | 2010-08-03 | 7,830,300 | 11.31 | 11.49 | 10.57 | 10.70 | 00:00:00 | | 2010-08-04 | 3,573,800 | 10.80 | 10.90 | 10.60 | 10.87 | 00:00:00 | | 2010-08-05 | 3,045,400 | 10.88 | 11.10 | 10.88 | 11.03 | 00:00:00 | | 2010-08-06 | 2,160,200 | 10.94 | 11.13 | 10.87 | 10.91 | 00:00:00 | | 2010-08-09 | 2,214,900 | 10.97 | 11.28 | 10.96 | 11.25 | 00:00:00 | | 2010-08-10 | 2,425,900 | 11.20 | 11.27 | 10.91 | 11.07 | 00:00:00 | | 2010-08-11 | 2,431,700 | 10.88 | 10.90 | 10.60 | 10.64 | 00:00:00 | | 2010-08-12 | 5,463,000 | 10.62 | 10.64 | 10.20 | 10.26 | 00:00:00 | | 2010-08-13 | 2,720,400 | 10.27 | 10.30 | 10.18 | 10.20 | 00:00:00 | | 2010-08-16 | 4,705,300 | 10.16 | 10.33 | 10.00 | 10.07 | 00:00:00 | | 2010-08-17 | 3,325,000 | 10.18 | 10.28 | 10.05 | 10.19 | 00:00:00 | | 2010-08-18 | 4,622,600 | 10.19 | 10.33 | 10.07 | 10.11 | 00:00:00 | | 2010-08-19 | 5,775,000 | 10.11 | 10.17 | 9.78 | 9.97 | 00:00:00 | | 2010-08-20 | 4,482,400 | 9.90 | 10.17 | 9.90 | 10.09 | 00:00:00 | | 2010-08-23 | 3,499,700 | 10.17 | 10.25 | 10.02 | 10.03 | 00:00:00 | | 2010-08-24 | 5,813,200 | 9.98 | 10.07 | 9.77 | 10.03 | 00:00:00 | | 2010-08-25 | 3,165,300 | 10.01 | 10.17 | 9.89 | 10.10 | 00:00:00 | | 2010-08-26 | 4,254,400 | 10.10 | 10.13 | 9.63 | 9.72 | 00:00:00 | | 2010-08-27 | 3,074,400 | 9.77 | 9.80 | 9.64 | 9.76 | 00:00:00 | | 2010-08-30 | 2,978,900 | 9.74 | 10.03 | 9.71 | 9.80 | 00:00:00 | | 2010-08-31 | 8,087,100 | 9.78 | 10.59 | 9.69 | 10.22 | 00:00:00 | | 2010-09-01 | 5,239,300 | 10.55 | 10.75 | 10.50 | 10.62 | 00:00:00 | | 2010-09-02 | 3,977,400 | 10.63 | 10.99 | 10.62 | 10.89 | 00:00:00 | | 2010-09-03 | 3,141,100 | 10.90 | 11.04 | 10.84 | 11.04 | 00:00:00 | | 2010-09-07 | 4,612,300 | 10.91 | 11.00 | 10.43 | 10.48 | 00:00:00 | | 2010-09-08 | 2,685,900 | 10.52 | 10.66 | 10.30 | 10.40 | 00:00:00 | | 2010-09-09 | 1,595,200 | 10.50 | 10.50 | 10.31 | 10.36 | 00:00:00 | | 2010-09-10 | 3,038,400 | 10.39 | 10.48 | 10.33 | 10.41 | 00:00:00 | | 2010-09-13 | 1,837,700 | 10.48 | 10.49 | 10.31 | 10.40 | 00:00:00 | | 2010-09-14 | 2,229,000 | 10.40 | 10.41 | 10.27 | 10.31 | 00:00:00 | | 2010-09-15 | 2,161,400 | 10.22 | 10.31 | 10.09 | 10.20 | 00:00:00 | | 2010-09-16 | 1,650,700 | 10.20 | 10.24 | 9.99 | 10.09 | 00:00:00 | | 2010-09-17 | 2,956,300 | 10.11 | 10.15 | 9.98 | 9.99 | 00:00:00 | | 2010-09-20 | 3,522,800 | 9.99 | 10.03 | 9.94 | 10.02 | 00:00:00 | | 2010-09-21 | 4,275,500 | 10.01 | 10.03 | 9.70 | 9.70 | 00:00:00 | | 2010-09-22 | 5,364,200 | 9.72 | 9.75 | 9.47 | 9.49 | 00:00:00 | | 2010-09-23 | 3,077,600 | 9.54 | 9.64 | 9.49 | 9.50 | 00:00:00 | | 2010-09-24 | 3,748,600 | 9.59 | 9.82 | 9.58 | 9.80 | 00:00:00 | | 2010-09-27 | 1,839,500 | 9.82 | 9.89 | 9.79 | 9.84 | 00:00:00 | | 2010-09-28 | 6,981,400 | 9.79 | 10.25 | 9.64 | 10.17 | 00:00:00 | | 2010-09-29 | 3,848,600 | 10.14 | 10.20 | 9.92 | 10.09 | 00:00:00 | | 2010-09-30 | 3,476,200 | 10.07 | 10.27 | 10.07 | 10.21 | 00:00:00 | | 2010-10-01 | 2,745,800 | 10.27 | 10.33 | 10.10 | 10.30 | 00:00:00 | | 2010-10-04 | 6,099,700 | 10.23 | 10.63 | 10.23 | 10.61 | 00:00:00 | | 2010-10-05 | 4,726,100 | 10.65 | 10.86 | 10.61 | 10.80 | 00:00:00 | | 2010-10-06 | 4,196,800 | 10.81 | 10.84 | 10.50 | 10.67 | 00:00:00 | | 2010-10-07 | 2,936,700 | 10.70 | 10.75 | 10.60 | 10.62 | 00:00:00 | | 2010-10-08 | 2,226,800 | 10.64 | 10.67 | 10.52 | 10.57 | 00:00:00 | | 2010-10-11 | 2,620,200 | 10.55 | 10.63 | 10.40 | 10.46 | 00:00:00 | | 2010-10-12 | 4,990,400 | 10.42 | 10.45 | 10.17 | 10.33 | 00:00:00 | | 2010-10-13 | 2,646,300 | 10.30 | 10.43 | 10.25 | 10.40 | 00:00:00 | | 2010-10-14 | 4,012,700 | 10.41 | 10.61 | 10.36 | 10.40 | 00:00:00 | | 2010-10-15 | 2,662,900 | 10.44 | 10.48 | 10.28 | 10.37 | 00:00:00 | | 2010-10-18 | 2,996,800 | 10.39 | 10.68 | 10.39 | 10.66 | 00:00:00 | | 2010-10-19 | 2,732,800 | 10.59 | 10.65 | 10.28 | 10.29 | 00:00:00 | | 2010-10-20 | 3,957,000 | 10.32 | 10.44 | 10.13 | 10.14 | 00:00:00 | | 2010-10-21 | 4,463,100 | 10.26 | 10.29 | 9.98 | 9.99 | 00:00:00 | | 2010-10-22 | 3,608,700 | 10.00 | 10.02 | 9.92 | 9.97 | 00:00:00 | | 2010-10-25 | 2,653,700 | 10.04 | 10.12 | 9.95 | 9.97 | 00:00:00 | | 2010-10-26 | 3,341,400 | 9.97 | 9.97 | 9.76 | 9.86 | 00:00:00 | | 2010-10-27 | 4,596,400 | 9.82 | 10.00 | 9.77 | 9.97 | 00:00:00 | | 2010-10-28 | 7,472,900 | 10.16 | 10.46 | 9.98 | 10.40 | 00:00:00 | | 2010-10-29 | 3,181,300 | 10.41 | 10.47 | 10.35 | 10.40 | 00:00:00 | | 2010-11-01 | 3,007,600 | 10.44 | 10.53 | 10.34 | 10.35 | 00:00:00 | | 2010-11-02 | 3,587,100 | 10.41 | 10.49 | 10.23 | 10.24 | 00:00:00 | | 2010-11-03 | 3,323,600 | 10.26 | 10.40 | 10.17 | 10.23 | 00:00:00 | | 2010-11-04 | 6,437,600 | 10.29 | 10.70 | 10.26 | 10.63 | 00:00:00 | | 2010-11-05 | 2,997,200 | 10.64 | 10.68 | 10.46 | 10.55 | 00:00:00 | | 2010-11-08 | 3,150,700 | 10.56 | 10.56 | 10.35 | 10.36 | 00:00:00 | | 2010-11-09 | 31,007,900 | 8.70 | 8.90 | 8.47 | 8.50 | 00:00:00 | | 2010-11-10 | 30,381,100 | 8.39 | 8.39 | 7.67 | 7.67 | 00:00:00 | | 2010-11-11 | 16,303,400 | 7.69 | 7.79 | 7.41 | 7.71 | 00:00:00 | | 2010-11-12 | 6,485,900 | 7.70 | 7.84 | 7.64 | 7.72 | 00:00:00 | | 2010-11-15 | 5,008,300 | 7.78 | 7.87 | 7.72 | 7.74 | 00:00:00 | | 2010-11-16 | 6,651,900 | 7.73 | 7.76 | 7.41 | 7.44 | 00:00:00 | | 2010-11-17 | 5,512,800 | 7.46 | 7.54 | 7.40 | 7.44 | 00:00:00 | | 2010-11-18 | 8,141,500 | 7.54 | 7.55 | 7.37 | 7.43 | 00:00:00 | | 2010-11-19 | 12,053,300 | 7.41 | 7.73 | 7.37 | 7.73 | 00:00:00 | | 2010-11-22 | 6,471,700 | 7.67 | 7.71 | 7.51 | 7.60 | 00:00:00 | | 2010-11-23 | 3,843,400 | 7.54 | 7.54 | 7.42 | 7.43 | 00:00:00 | | 2010-11-24 | 3,756,200 | 7.50 | 7.50 | 7.42 | 7.42 | 00:00:00 | | 2010-11-26 | 3,419,200 | 7.39 | 7.55 | 7.37 | 7.37 | 00:00:00 | | 2010-11-29 | 4,401,700 | 7.38 | 7.46 | 7.30 | 7.35 | 00:00:00 | | 2010-11-30 | 11,559,700 | 7.28 | 7.36 | 7.16 | 7.26 | 00:00:00 | | 2010-12-01 | 6,428,600 | 7.32 | 7.45 | 7.29 | 7.32 | 00:00:00 | | 2010-12-02 | 7,946,800 | 7.38 | 7.52 | 7.24 | 7.29 | 00:00:00 | | 2010-12-03 | 3,414,800 | 7.26 | 7.32 | 7.25 | 7.31 | 00:00:00 | | 2010-12-06 | 6,571,600 | 7.33 | 7.39 | 7.13 | 7.26 | 00:00:00 | | 2010-12-07 | 6,494,300 | 7.30 | 7.56 | 7.27 | 7.39 | 00:00:00 | | 2010-12-08 | 5,794,100 | 7.43 | 7.48 | 7.36 | 7.45 | 00:00:00 | | 2010-12-09 | 21,672,400 | 7.59 | 8.40 | 7.53 | 8.39 | 00:00:00 | | 2010-12-10 | 22,153,900 | 8.40 | 8.84 | 8.14 | 8.66 | 00:00:00 | | 2010-12-13 | 11,934,700 | 8.65 | 8.80 | 8.17 | 8.26 | 00:00:00 | | 2010-12-14 | 7,770,400 | 8.30 | 8.33 | 8.00 | 8.04 | 00:00:00 | | 2010-12-15 | 5,390,400 | 8.09 | 8.25 | 8.02 | 8.03 | 00:00:00 | | 2010-12-16 | 7,333,500 | 8.08 | 8.20 | 7.99 | 8.09 | 00:00:00 | | 2010-12-17 | 9,785,500 | 8.13 | 8.23 | 8.02 | 8.06 | 00:00:00 | | 2010-12-20 | 4,202,300 | 8.14 | 8.24 | 8.05 | 8.10 | 00:00:00 | | 2010-12-21 | 3,787,400 | 8.18 | 8.24 | 8.13 | 8.19 | 00:00:00 | | 2010-12-22 | 4,227,400 | 8.22 | 8.39 | 8.21 | 8.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
