|
 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 | | 2011-06-15 | 2,948,700 | 12.65 | 12.72 | 12.36 | 12.42 | 00:00:00 | | 2011-06-16 | 2,935,600 | 12.42 | 12.61 | 12.41 | 12.50 | 00:00:00 | | 2011-06-17 | 2,898,400 | 12.59 | 12.73 | 12.56 | 12.66 | 00:00:00 | | 2011-06-20 | 2,083,100 | 12.60 | 12.60 | 12.41 | 12.54 | 00:00:00 | | 2011-06-21 | 3,474,900 | 12.63 | 12.81 | 12.57 | 12.76 | 00:00:00 | | 2011-06-22 | 2,497,500 | 12.70 | 12.74 | 12.56 | 12.57 | 00:00:00 | | 2011-06-23 | 4,611,600 | 12.38 | 12.45 | 12.00 | 12.22 | 00:00:00 | | 2011-06-24 | 4,306,400 | 12.25 | 12.32 | 12.00 | 12.00 | 00:00:00 | | 2011-06-27 | 2,048,400 | 12.06 | 12.18 | 12.03 | 12.04 | 00:00:00 | | 2011-06-28 | 1,930,000 | 12.11 | 12.30 | 12.09 | 12.17 | 00:00:00 | | 2011-06-29 | 2,690,000 | 12.22 | 12.32 | 12.13 | 12.20 | 00:00:00 | | 2011-06-30 | 2,671,700 | 12.28 | 12.40 | 12.22 | 12.27 | 00:00:00 | | 2011-07-01 | 2,302,000 | 12.28 | 12.43 | 12.17 | 12.37 | 00:00:00 | | 2011-07-05 | 2,374,000 | 12.34 | 12.54 | 12.33 | 12.38 | 00:00:00 | | 2011-07-06 | 2,289,600 | 12.37 | 12.44 | 12.35 | 12.37 | 00:00:00 | | 2011-07-07 | 1,310,300 | 12.49 | 12.50 | 12.39 | 12.43 | 00:00:00 | | 2011-07-08 | 2,134,200 | 12.34 | 12.41 | 12.06 | 12.09 | 00:00:00 | | 2011-07-11 | 2,487,200 | 12.03 | 12.06 | 11.86 | 11.91 | 00:00:00 | | 2011-07-12 | 2,283,200 | 11.87 | 12.19 | 11.85 | 12.00 | 00:00:00 | | 2011-07-13 | 1,694,800 | 12.02 | 12.10 | 11.87 | 11.89 | 00:00:00 | | 2011-07-14 | 2,224,800 | 11.89 | 12.03 | 11.67 | 11.69 | 00:00:00 | | 2011-07-15 | 3,123,900 | 11.72 | 11.80 | 11.40 | 11.57 | 00:00:00 | | 2011-07-18 | 3,560,400 | 11.55 | 11.62 | 11.20 | 11.21 | 00:00:00 | | 2011-07-19 | 2,980,300 | 11.26 | 11.42 | 11.20 | 11.41 | 00:00:00 | | 2011-07-20 | 1,953,100 | 11.43 | 11.50 | 11.34 | 11.38 | 00:00:00 | | 2011-07-21 | 3,675,200 | 11.44 | 11.91 | 11.43 | 11.90 | 00:00:00 | | 2011-07-22 | 3,690,400 | 12.18 | 12.38 | 12.07 | 12.22 | 00:00:00 | | 2011-07-25 | 2,857,800 | 12.07 | 12.14 | 11.99 | 12.04 | 00:00:00 | | 2011-07-26 | 6,197,900 | 12.03 | 12.08 | 11.57 | 11.59 | 00:00:00 | | 2011-07-27 | 3,224,800 | 11.56 | 11.65 | 11.29 | 11.36 | 00:00:00 | | 2011-07-28 | 2,692,800 | 11.38 | 11.51 | 11.23 | 11.23 | 00:00:00 | | 2011-07-29 | 3,491,700 | 11.15 | 11.32 | 10.93 | 11.02 | 00:00:00 | | 2011-08-01 | 3,035,400 | 11.16 | 11.20 | 10.70 | 10.83 | 00:00:00 | | 2011-08-02 | 3,564,700 | 10.70 | 10.76 | 10.36 | 10.36 | 00:00:00 | | 2011-08-03 | 5,683,700 | 10.37 | 10.48 | 10.13 | 10.34 | 00:00:00 | | 2011-08-04 | 8,046,300 | 10.11 | 10.27 | 9.19 | 9.20 | 00:00:00 | | 2011-08-05 | 7,389,100 | 9.73 | 9.73 | 8.69 | 9.06 | 00:00:00 | | 2011-08-08 | 12,476,100 | 8.72 | 8.72 | 8.14 | 8.40 | 00:00:00 | | 2011-08-09 | 6,934,000 | 8.57 | 8.68 | 8.26 | 8.67 | 00:00:00 | | 2011-08-10 | 9,003,900 | 8.45 | 8.61 | 8.34 | 8.36 | 00:00:00 | | 2011-08-11 | 7,427,500 | 8.42 | 8.66 | 8.34 | 8.52 | 00:00:00 | | 2011-08-12 | 3,537,400 | 8.64 | 8.74 | 8.48 | 8.63 | 00:00:00 | | 2011-08-15 | 4,026,000 | 8.96 | 8.99 | 8.70 | 8.73 | 00:00:00 | | 2011-08-16 | 3,844,900 | 8.62 | 8.89 | 8.62 | 8.84 | 00:00:00 | | 2011-08-17 | 3,576,000 | 8.91 | 8.98 | 8.53 | 8.69 | 00:00:00 | | 2011-08-18 | 4,452,500 | 8.44 | 8.50 | 8.10 | 8.20 | 00:00:00 | | 2011-08-19 | 3,913,200 | 8.07 | 8.30 | 8.03 | 8.05 | 00:00:00 | | 2011-08-22 | 2,929,900 | 8.28 | 8.28 | 7.92 | 7.97 | 00:00:00 | | 2011-08-23 | 3,421,800 | 8.02 | 8.24 | 7.94 | 8.23 | 00:00:00 | | 2011-08-24 | 3,217,600 | 8.18 | 8.39 | 8.15 | 8.33 | 00:00:00 | | 2011-08-25 | 3,168,100 | 8.38 | 8.48 | 8.03 | 8.05 | 00:00:00 | | 2011-08-26 | 2,750,100 | 7.99 | 8.39 | 7.90 | 8.35 | 00:00:00 | | 2011-08-29 | 2,095,900 | 8.50 | 8.76 | 8.49 | 8.71 | 00:00:00 | | 2011-08-30 | 3,379,600 | 8.63 | 8.64 | 8.34 | 8.44 | 00:00:00 | | 2011-08-31 | 3,476,800 | 8.51 | 8.75 | 8.51 | 8.64 | 00:00:00 | | 2011-09-01 | 2,699,600 | 8.63 | 8.65 | 8.37 | 8.38 | 00:00:00 | | 2011-09-02 | 3,369,700 | 8.23 | 8.24 | 7.98 | 8.08 | 00:00:00 | | 2011-09-06 | 3,808,900 | 7.86 | 8.11 | 7.83 | 8.10 | 00:00:00 | | 2011-09-07 | 2,781,300 | 8.28 | 8.56 | 8.20 | 8.51 | 00:00:00 | | 2011-09-08 | 2,838,700 | 8.41 | 8.51 | 8.30 | 8.31 | 00:00:00 | | 2011-09-09 | 4,472,700 | 8.20 | 8.33 | 8.12 | 8.27 | 00:00:00 | | 2011-09-12 | 4,666,500 | 8.18 | 8.25 | 8.00 | 8.22 | 00:00:00 | | 2011-09-13 | 2,763,500 | 8.23 | 8.43 | 8.20 | 8.36 | 00:00:00 | | 2011-09-14 | 3,199,200 | 8.37 | 8.78 | 8.36 | 8.70 | 00:00:00 | | 2011-09-15 | 4,365,000 | 8.78 | 9.02 | 8.69 | 8.97 | 00:00:00 | | 2011-09-16 | 4,335,700 | 9.02 | 9.21 | 8.91 | 9.09 | 00:00:00 | | 2011-09-19 | 3,084,700 | 8.88 | 8.90 | 8.64 | 8.73 | 00:00:00 | | 2011-09-20 | 1,941,000 | 8.78 | 8.90 | 8.60 | 8.62 | 00:00:00 | | 2011-09-21 | 3,069,300 | 8.59 | 8.65 | 8.25 | 8.25 | 00:00:00 | | 2011-09-22 | 6,026,900 | 8.00 | 8.64 | 7.94 | 8.58 | 00:00:00 | | 2011-09-23 | 3,890,500 | 8.49 | 9.00 | 8.32 | 8.72 | 00:00:00 | | 2011-09-26 | 4,291,600 | 8.85 | 8.98 | 8.62 | 8.98 | 00:00:00 | | 2011-09-27 | 3,215,200 | 9.22 | 9.47 | 9.14 | 9.19 | 00:00:00 | | 2011-09-28 | 4,001,000 | 9.25 | 9.57 | 9.17 | 9.23 | 00:00:00 | | 2011-09-29 | 3,170,500 | 9.36 | 9.44 | 8.98 | 9.15 | 00:00:00 | | 2011-09-30 | 2,657,300 | 9.02 | 9.19 | 8.87 | 8.87 | 00:00:00 | | 2011-10-03 | 4,057,100 | 8.77 | 8.80 | 8.30 | 8.30 | 00:00:00 | | 2011-10-04 | 3,885,200 | 8.13 | 8.66 | 8.04 | 8.65 | 00:00:00 | | 2011-10-05 | 3,256,300 | 8.66 | 8.84 | 8.53 | 8.78 | 00:00:00 | | 2011-10-06 | 1,987,000 | 8.75 | 9.10 | 8.72 | 9.09 | 00:00:00 | | 2011-10-07 | 4,366,900 | 9.38 | 9.57 | 9.19 | 9.37 | 00:00:00 | | 2011-10-10 | 2,829,500 | 9.52 | 9.70 | 9.47 | 9.69 | 00:00:00 | | 2011-10-11 | 2,146,600 | 9.60 | 9.81 | 9.58 | 9.79 | 00:00:00 | | 2011-10-12 | 2,111,400 | 9.88 | 10.01 | 9.79 | 9.80 | 00:00:00 | | 2011-10-13 | 2,337,700 | 9.71 | 9.77 | 9.49 | 9.53 | 00:00:00 | | 2011-10-14 | 1,404,000 | 9.69 | 9.88 | 9.60 | 9.73 | 00:00:00 | | 2011-10-17 | 1,995,300 | 9.66 | 9.80 | 9.44 | 9.50 | 00:00:00 | | 2011-10-18 | 2,208,800 | 9.51 | 9.82 | 9.41 | 9.64 | 00:00:00 | | 2011-10-19 | 2,071,000 | 9.65 | 9.71 | 9.42 | 9.47 | 00:00:00 | | 2011-10-20 | 2,036,200 | 9.46 | 9.58 | 9.29 | 9.49 | 00:00:00 | | 2011-10-21 | 3,120,500 | 9.58 | 9.81 | 9.47 | 9.49 | 00:00:00 | | 2011-10-24 | 2,356,500 | 9.51 | 9.73 | 9.51 | 9.64 | 00:00:00 | | 2011-10-25 | 1,794,900 | 9.58 | 9.59 | 9.35 | 9.42 | 00:00:00 | | 2011-10-26 | 2,120,500 | 9.58 | 9.85 | 9.39 | 9.81 | 00:00:00 | | 2011-10-27 | 3,569,400 | 10.17 | 10.24 | 9.88 | 10.16 | 00:00:00 | | 2011-10-28 | 1,617,500 | 10.16 | 10.23 | 10.06 | 10.15 | 00:00:00 | | 2011-10-31 | 1,580,200 | 9.97 | 10.04 | 9.72 | 9.72 | 00:00:00 | | 2011-11-01 | 2,932,100 | 9.39 | 9.50 | 9.16 | 9.38 | 00:00:00 | | 2011-11-02 | 2,015,900 | 9.49 | 9.66 | 9.40 | 9.64 | 00:00:00 | | 2011-11-03 | 1,861,500 | 9.74 | 10.10 | 9.59 | 10.06 | 00:00:00 | | 2011-11-04 | 1,501,800 | 9.92 | 10.09 | 9.83 | 10.07 | 00:00:00 | | 2011-11-07 | 1,691,200 | 10.01 | 10.18 | 9.97 | 10.16 | 00:00:00 | | 2011-11-08 | 5,202,000 | 10.31 | 10.62 | 10.28 | 10.48 | 00:00:00 | | 2011-11-09 | 7,399,500 | 10.28 | 10.49 | 9.70 | 9.74 | 00:00:00 | | 2011-11-10 | 3,812,100 | 9.93 | 10.09 | 9.69 | 9.91 | 00:00:00 | | 2011-11-11 | 1,869,600 | 10.08 | 10.28 | 10.03 | 10.18 | 00:00:00 | | 2011-11-14 | 3,675,200 | 10.10 | 10.22 | 9.95 | 9.98 | 00:00:00 | | 2011-11-15 | 4,137,800 | 9.91 | 10.05 | 9.77 | 9.88 | 00:00:00 | | 2011-11-16 | 3,183,300 | 9.76 | 9.96 | 9.66 | 9.81 | 00:00:00 | | 2011-11-17 | 3,414,700 | 9.82 | 10.03 | 9.65 | 9.72 | 00:00:00 | | 2011-11-18 | 2,826,600 | 9.78 | 9.92 | 9.70 | 9.72 | 00:00:00 | | 2011-11-21 | 1,981,200 | 9.49 | 9.67 | 9.49 | 9.56 | 00:00:00 | | 2011-11-22 | 2,213,800 | 9.54 | 9.65 | 9.41 | 9.53 | 00:00:00 | | 2011-11-23 | 2,090,500 | 9.40 | 9.48 | 9.17 | 9.24 | 00:00:00 | | 2011-11-25 | 689,200 | 9.20 | 9.37 | 9.20 | 9.28 | 00:00:00 | | 2011-11-28 | 2,116,200 | 9.55 | 9.56 | 9.30 | 9.41 | 00:00:00 | | 2011-11-29 | 1,600,500 | 9.43 | 9.69 | 9.39 | 9.64 | 00:00:00 | | 2011-11-30 | 2,431,900 | 9.98 | 10.18 | 9.95 | 10.16 | 00:00:00 | | 2011-12-01 | 1,670,200 | 10.16 | 10.25 | 10.03 | 10.09 | 00:00:00 | | 2011-12-02 | 1,527,100 | 10.23 | 10.32 | 10.13 | 10.17 | 00:00:00 | | 2011-12-05 | 1,885,500 | 10.33 | 10.44 | 10.18 | 10.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
