|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 4,227,400 | 8.22 | 8.39 | 8.21 | 8.34 | 00:00:00 | | 2010-12-23 | 2,158,900 | 8.32 | 8.38 | 8.22 | 8.29 | 00:00:00 | | 2010-12-27 | 2,435,100 | 8.31 | 8.35 | 8.23 | 8.23 | 00:00:00 | | 2010-12-28 | 2,398,500 | 8.25 | 8.38 | 8.24 | 8.36 | 00:00:00 | | 2010-12-29 | 6,199,500 | 8.40 | 8.69 | 8.40 | 8.55 | 00:00:00 | | 2010-12-30 | 3,922,300 | 8.56 | 8.68 | 8.43 | 8.66 | 00:00:00 | | 2010-12-31 | 5,285,200 | 8.66 | 8.88 | 8.60 | 8.84 | 00:00:00 | | 2011-01-03 | 8,153,000 | 8.89 | 8.98 | 8.74 | 8.87 | 00:00:00 | | 2011-01-04 | 5,258,900 | 8.90 | 8.93 | 8.80 | 8.93 | 00:00:00 | | 2011-01-05 | 4,405,900 | 8.89 | 8.92 | 8.77 | 8.87 | 00:00:00 | | 2011-01-06 | 3,523,200 | 8.84 | 8.95 | 8.78 | 8.89 | 00:00:00 | | 2011-01-07 | 21,686,000 | 8.88 | 9.93 | 8.88 | 9.89 | 00:00:00 | | 2011-01-10 | 10,894,600 | 9.90 | 10.17 | 9.66 | 9.80 | 00:00:00 | | 2011-01-11 | 5,553,800 | 9.83 | 9.89 | 9.54 | 9.70 | 00:00:00 | | 2011-01-12 | 4,641,100 | 9.74 | 9.90 | 9.63 | 9.84 | 00:00:00 | | 2011-01-13 | 5,578,800 | 9.86 | 10.13 | 9.85 | 9.96 | 00:00:00 | | 2011-01-14 | 4,021,000 | 10.00 | 10.20 | 9.85 | 9.94 | 00:00:00 | | 2011-01-18 | 4,502,000 | 9.97 | 10.02 | 9.85 | 9.93 | 00:00:00 | | 2011-01-19 | 13,924,900 | 9.91 | 9.99 | 9.47 | 9.63 | 00:00:00 | | 2011-01-20 | 7,700,600 | 9.58 | 9.97 | 9.56 | 9.86 | 00:00:00 | | 2011-01-21 | 10,174,400 | 10.18 | 10.48 | 10.06 | 10.46 | 00:00:00 | | 2011-01-24 | 8,264,300 | 10.53 | 10.73 | 10.08 | 10.37 | 00:00:00 | | 2011-01-25 | 4,718,400 | 10.34 | 10.53 | 10.30 | 10.53 | 00:00:00 | | 2011-01-26 | 5,225,800 | 10.45 | 10.52 | 10.22 | 10.29 | 00:00:00 | | 2011-01-27 | 3,675,600 | 10.30 | 10.45 | 10.30 | 10.43 | 00:00:00 | | 2011-01-28 | 4,503,800 | 10.41 | 10.46 | 10.01 | 10.03 | 00:00:00 | | 2011-01-31 | 3,286,300 | 10.03 | 10.20 | 10.02 | 10.15 | 00:00:00 | | 2011-02-01 | 2,644,500 | 10.15 | 10.37 | 10.14 | 10.36 | 00:00:00 | | 2011-02-02 | 2,722,200 | 10.23 | 10.37 | 10.17 | 10.32 | 00:00:00 | | 2011-02-03 | 3,440,500 | 10.32 | 10.36 | 10.23 | 10.35 | 00:00:00 | | 2011-02-04 | 4,829,000 | 10.36 | 10.69 | 10.26 | 10.36 | 00:00:00 | | 2011-02-07 | 3,854,200 | 10.40 | 10.60 | 10.31 | 10.36 | 00:00:00 | | 2011-02-08 | 3,233,000 | 10.38 | 10.62 | 10.37 | 10.55 | 00:00:00 | | 2011-02-09 | 4,627,200 | 10.51 | 10.55 | 10.19 | 10.30 | 00:00:00 | | 2011-02-10 | 4,147,700 | 10.25 | 10.28 | 10.01 | 10.02 | 00:00:00 | | 2011-02-11 | 7,498,400 | 9.72 | 10.01 | 9.50 | 9.97 | 00:00:00 | | 2011-02-14 | 4,442,900 | 9.95 | 9.98 | 9.75 | 9.85 | 00:00:00 | | 2011-02-15 | 5,724,000 | 9.82 | 9.91 | 9.72 | 9.79 | 00:00:00 | | 2011-02-16 | 24,199,300 | 9.18 | 10.78 | 9.15 | 10.44 | 00:00:00 | | 2011-02-17 | 8,779,900 | 10.17 | 10.62 | 9.98 | 10.38 | 00:00:00 | | 2011-02-18 | 4,385,300 | 10.34 | 10.49 | 10.20 | 10.35 | 00:00:00 | | 2011-02-22 | 5,380,800 | 10.19 | 10.44 | 10.07 | 10.14 | 00:00:00 | | 2011-02-23 | 4,233,100 | 10.10 | 10.38 | 10.05 | 10.18 | 00:00:00 | | 2011-02-24 | 4,357,400 | 10.16 | 10.37 | 10.03 | 10.08 | 00:00:00 | | 2011-02-25 | 3,430,900 | 10.13 | 10.42 | 10.12 | 10.37 | 00:00:00 | | 2011-02-28 | 4,677,300 | 10.40 | 10.60 | 10.39 | 10.56 | 00:00:00 | | 2011-03-01 | 4,153,100 | 10.60 | 10.71 | 10.20 | 10.20 | 00:00:00 | | 2011-03-02 | 2,973,700 | 10.19 | 10.28 | 10.05 | 10.08 | 00:00:00 | | 2011-03-03 | 2,794,300 | 10.17 | 10.25 | 10.05 | 10.08 | 00:00:00 | | 2011-03-04 | 4,237,200 | 10.06 | 10.14 | 9.87 | 9.98 | 00:00:00 | | 2011-03-07 | 2,626,200 | 10.19 | 10.19 | 9.80 | 9.84 | 00:00:00 | | 2011-03-08 | 3,483,500 | 9.77 | 10.01 | 9.77 | 9.96 | 00:00:00 | | 2011-03-09 | 2,263,500 | 9.96 | 10.09 | 9.95 | 9.98 | 00:00:00 | | 2011-03-10 | 4,033,000 | 9.89 | 9.91 | 9.72 | 9.78 | 00:00:00 | | 2011-03-11 | 2,130,000 | 9.71 | 9.98 | 9.71 | 9.95 | 00:00:00 | | 2011-03-14 | 4,375,700 | 9.87 | 9.93 | 9.74 | 9.78 | 00:00:00 | | 2011-03-15 | 4,463,400 | 9.57 | 9.77 | 9.37 | 9.71 | 00:00:00 | | 2011-03-16 | 5,209,100 | 9.67 | 9.81 | 9.52 | 9.76 | 00:00:00 | | 2011-03-17 | 2,755,900 | 9.86 | 9.99 | 9.76 | 9.81 | 00:00:00 | | 2011-03-18 | 6,900,900 | 9.94 | 10.12 | 9.91 | 10.12 | 00:00:00 | | 2011-03-21 | 3,326,500 | 10.22 | 10.31 | 10.14 | 10.21 | 00:00:00 | | 2011-03-22 | 2,092,700 | 10.21 | 10.33 | 10.17 | 10.30 | 00:00:00 | | 2011-03-23 | 2,036,100 | 10.29 | 10.31 | 10.19 | 10.21 | 00:00:00 | | 2011-03-24 | 2,690,900 | 10.24 | 10.35 | 10.21 | 10.27 | 00:00:00 | | 2011-03-25 | 3,800,400 | 10.30 | 10.69 | 10.29 | 10.50 | 00:00:00 | | 2011-03-28 | 2,653,500 | 10.53 | 10.58 | 10.42 | 10.42 | 00:00:00 | | 2011-03-29 | 2,803,500 | 10.38 | 10.42 | 10.03 | 10.15 | 00:00:00 | | 2011-03-30 | 3,099,800 | 10.18 | 10.25 | 10.04 | 10.07 | 00:00:00 | | 2011-03-31 | 2,478,800 | 10.06 | 10.20 | 10.00 | 10.00 | 00:00:00 | | 2011-04-01 | 4,176,400 | 10.04 | 10.10 | 9.77 | 9.82 | 00:00:00 | | 2011-04-04 | 2,500,200 | 9.81 | 9.91 | 9.67 | 9.68 | 00:00:00 | | 2011-04-05 | 4,788,000 | 9.65 | 10.21 | 9.65 | 10.18 | 00:00:00 | | 2011-04-06 | 3,953,300 | 10.21 | 10.33 | 10.06 | 10.32 | 00:00:00 | | 2011-04-07 | 3,628,700 | 10.31 | 10.48 | 10.25 | 10.42 | 00:00:00 | | 2011-04-08 | 2,796,600 | 10.52 | 10.52 | 10.29 | 10.32 | 00:00:00 | | 2011-04-11 | 3,248,600 | 10.34 | 10.34 | 10.24 | 10.27 | 00:00:00 | | 2011-04-12 | 3,508,300 | 10.21 | 10.21 | 10.04 | 10.08 | 00:00:00 | | 2011-04-13 | 3,091,300 | 10.11 | 10.13 | 9.90 | 9.90 | 00:00:00 | | 2011-04-14 | 3,267,800 | 9.87 | 9.98 | 9.84 | 9.88 | 00:00:00 | | 2011-04-15 | 3,462,700 | 9.92 | 9.99 | 9.85 | 9.90 | 00:00:00 | | 2011-04-18 | 3,808,400 | 9.83 | 9.90 | 9.73 | 9.86 | 00:00:00 | | 2011-04-19 | 4,402,700 | 9.86 | 10.32 | 9.86 | 10.26 | 00:00:00 | | 2011-04-20 | 3,452,800 | 10.34 | 10.36 | 10.01 | 10.14 | 00:00:00 | | 2011-04-21 | 2,194,700 | 10.23 | 10.31 | 10.14 | 10.18 | 00:00:00 | | 2011-04-25 | 1,979,000 | 10.18 | 10.26 | 10.10 | 10.25 | 00:00:00 | | 2011-04-26 | 4,102,000 | 10.32 | 10.58 | 10.23 | 10.56 | 00:00:00 | | 2011-04-27 | 3,147,700 | 10.55 | 10.70 | 10.52 | 10.59 | 00:00:00 | | 2011-04-28 | 3,059,000 | 10.55 | 10.76 | 10.49 | 10.71 | 00:00:00 | | 2011-04-29 | 5,800,000 | 10.66 | 11.27 | 10.64 | 11.19 | 00:00:00 | | 2011-05-02 | 4,217,500 | 11.16 | 11.42 | 11.08 | 11.11 | 00:00:00 | | 2011-05-03 | 3,065,000 | 11.09 | 11.32 | 11.01 | 11.18 | 00:00:00 | | 2011-05-04 | 3,493,800 | 11.20 | 11.44 | 11.07 | 11.11 | 00:00:00 | | 2011-05-05 | 3,827,500 | 11.09 | 11.49 | 11.08 | 11.21 | 00:00:00 | | 2011-05-06 | 4,101,700 | 11.29 | 11.45 | 10.94 | 10.97 | 00:00:00 | | 2011-05-09 | 3,583,200 | 11.00 | 11.04 | 10.82 | 10.98 | 00:00:00 | | 2011-05-10 | 25,011,900 | 12.23 | 12.70 | 12.01 | 12.24 | 00:00:00 | | 2011-05-11 | 6,298,100 | 12.11 | 12.34 | 12.10 | 12.17 | 00:00:00 | | 2011-05-12 | 4,500,000 | 12.15 | 12.43 | 12.10 | 12.28 | 00:00:00 | | 2011-05-13 | 14,681,800 | 13.18 | 13.73 | 13.18 | 13.41 | 00:00:00 | | 2011-05-16 | 6,893,700 | 13.38 | 13.44 | 13.12 | 13.15 | 00:00:00 | | 2011-05-17 | 5,518,400 | 13.16 | 13.50 | 13.15 | 13.43 | 00:00:00 | | 2011-05-18 | 5,820,200 | 13.42 | 13.65 | 13.27 | 13.54 | 00:00:00 | | 2011-05-19 | 4,498,500 | 13.59 | 13.71 | 13.43 | 13.62 | 00:00:00 | | 2011-05-20 | 5,213,700 | 13.57 | 13.64 | 13.35 | 13.36 | 00:00:00 | | 2011-05-23 | 3,585,400 | 13.20 | 13.60 | 13.16 | 13.48 | 00:00:00 | | 2011-05-24 | 3,632,800 | 13.49 | 13.62 | 13.41 | 13.51 | 00:00:00 | | 2011-05-25 | 4,035,000 | 13.46 | 13.52 | 13.19 | 13.22 | 00:00:00 | | 2011-05-26 | 3,414,100 | 13.22 | 13.63 | 13.06 | 13.50 | 00:00:00 | | 2011-05-27 | 2,502,700 | 13.37 | 13.68 | 13.37 | 13.57 | 00:00:00 | | 2011-05-31 | 4,763,600 | 13.66 | 13.90 | 13.64 | 13.88 | 00:00:00 | | 2011-06-01 | 4,199,100 | 13.82 | 13.85 | 13.38 | 13.42 | 00:00:00 | | 2011-06-02 | 3,799,500 | 13.39 | 13.43 | 13.11 | 13.21 | 00:00:00 | | 2011-06-03 | 4,080,200 | 13.05 | 13.54 | 13.02 | 13.41 | 00:00:00 | | 2011-06-06 | 2,682,900 | 13.36 | 13.42 | 13.12 | 13.22 | 00:00:00 | | 2011-06-07 | 2,226,500 | 13.28 | 13.34 | 13.15 | 13.23 | 00:00:00 | | 2011-06-08 | 4,138,500 | 13.23 | 13.24 | 12.74 | 12.79 | 00:00:00 | | 2011-06-09 | 4,735,000 | 12.79 | 12.86 | 12.42 | 12.79 | 00:00:00 | | 2011-06-10 | 3,684,200 | 12.73 | 12.78 | 12.41 | 12.52 | 00:00:00 | | 2011-06-13 | 2,383,800 | 12.57 | 12.70 | 12.52 | 12.55 | 00:00:00 | | 2011-06-14 | 3,801,500 | 12.67 | 12.90 | 12.51 | 12.77 | 00:00:00 | | 2011-06-15 | 2,948,700 | 12.65 | 12.72 | 12.36 | 12.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
