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
2011-12-05	1,885,500	10.33	10.44	10.18	10.30	00:00:00
2011-12-06	3,517,600	10.31	10.60	10.28	10.55	00:00:00
2011-12-07	2,638,800	10.54	10.80	10.42	10.73	00:00:00
2011-12-08	2,702,800	10.63	10.79	10.51	10.66	00:00:00
2011-12-09	2,086,500	10.74	11.00	10.68	10.94	00:00:00
2011-12-12	1,495,800	10.85	10.89	10.61	10.68	00:00:00
2011-12-13	2,254,900	10.76	10.87	10.47	10.53	00:00:00
2011-12-14	2,145,800	10.49	10.59	10.40	10.40	00:00:00
2011-12-15	1,610,600	10.57	10.81	10.52	10.75	00:00:00
2011-12-16	2,667,400	10.90	10.99	10.69	10.72	00:00:00
2011-12-19	1,853,900	10.77	10.94	10.51	10.55	00:00:00
2011-12-20	2,098,000	10.74	11.10	10.70	11.00	00:00:00
2011-12-21	1,596,200	11.00	11.21	10.97	11.18	00:00:00
2011-12-22	1,428,200	11.20	11.21	10.98	11.10	00:00:00
2011-12-23	965,000	11.14	11.20	11.04	11.19	00:00:00
2011-12-27	568,300	11.13	11.18	11.08	11.15	00:00:00
2011-12-28	1,328,400	11.14	11.23	11.00	11.07	00:00:00
2011-12-29	977,700	11.13	11.22	11.05	11.21	00:00:00
2011-12-30	1,550,400	11.22	11.29	11.12	11.20	00:00:00
2012-01-03	2,394,500	11.46	11.46	10.89	10.90	00:00:00
2012-01-04	1,963,700	10.90	10.95	10.78	10.85	00:00:00
2012-01-05	1,741,300	10.76	10.78	10.57	10.67	00:00:00
2012-01-06	2,066,300	10.64	10.69	10.49	10.56	00:00:00
2012-01-09	1,893,400	10.55	10.88	10.54	10.78	00:00:00
2012-01-10	1,694,800	10.89	11.09	10.88	11.06	00:00:00
2012-01-11	1,278,700	11.04	11.15	10.89	10.89	00:00:00
2012-01-12	1,459,900	10.90	11.00	10.80	10.99	00:00:00
2012-01-13	1,155,800	10.89	11.02	10.81	10.90	00:00:00
2012-01-17	1,241,800	11.04	11.08	10.84	10.87	00:00:00
2012-01-18	1,545,700	10.88	10.90	10.60	10.89	00:00:00
2012-01-19	1,163,300	10.89	11.05	10.81	10.90	00:00:00
2012-01-20	3,196,700	10.87	10.87	10.50	10.70	00:00:00
2012-01-23	1,473,600	10.68	10.83	10.62	10.68	00:00:00
2012-01-24	2,088,200	10.65	10.84	10.62	10.78	00:00:00
2012-01-25	1,201,600	10.71	11.00	10.66	10.95	00:00:00
2012-01-26	1,399,200	10.99	11.06	10.80	10.83	00:00:00
2012-01-27	969,500	10.80	10.89	10.72	10.81	00:00:00
2012-01-30	949,900	10.71	10.82	10.62	10.71	00:00:00
2012-01-31	1,840,100	10.80	10.92	10.71	10.76	00:00:00
2012-02-01	1,440,300	10.89	11.01	10.83	10.87	00:00:00
2012-02-02	1,402,500	10.87	10.96	10.63	10.66	00:00:00
2012-02-03	1,398,200	10.78	10.83	10.68	10.71	00:00:00
2012-02-06	1,401,000	10.63	10.82	10.62	10.75	00:00:00
2012-02-07	1,795,600	10.71	10.77	10.54	10.64	00:00:00
2012-02-08	1,530,300	10.62	10.72	10.52	10.64	00:00:00
2012-02-09	1,636,000	10.64	10.78	10.59	10.64	00:00:00
2012-02-10	1,423,600	10.56	10.70	10.55	10.69	00:00:00
2012-02-13	2,600,000	10.78	11.12	10.78	10.93	00:00:00
2012-02-14	3,304,700	10.92	10.94	10.70	10.87	00:00:00
2012-02-15	12,554,800	11.88	12.58	11.88	11.99	00:00:00
2012-02-16	7,861,500	12.00	12.16	11.92	12.04	00:00:00
2012-02-17	4,094,000	12.09	12.24	12.05	12.07	00:00:00
2012-02-21	3,643,900	12.08	12.26	12.00	12.08	00:00:00
2012-02-22	3,610,600	12.08	12.30	12.03	12.30	00:00:00
2012-02-23	1,788,900	12.28	12.34	12.12	12.26	00:00:00
2012-02-24	1,445,000	12.26	12.37	12.17	12.30	00:00:00
2012-02-27	1,624,900	12.21	12.47	12.19	12.33	00:00:00
2012-02-28	2,478,100	12.30	12.34	12.11	12.23	00:00:00
2012-02-29	1,921,400	12.27	12.40	12.21	12.26	00:00:00
2012-03-01	2,303,100	12.25	12.29	12.00	12.09	00:00:00
2012-03-02	1,793,300	12.11	12.42	12.10	12.40	00:00:00
2012-03-05	1,420,500	12.31	12.45	12.30	12.30	00:00:00
2012-03-06	1,464,100	12.19	12.24	12.02	12.04	00:00:00
2012-03-07	1,088,000	12.06	12.15	11.98	12.06	00:00:00
2012-03-08	1,850,100	12.13	12.18	11.85	11.92	00:00:00
2012-03-09	1,607,900	11.96	12.03	11.92	12.01	00:00:00
2012-03-12	1,867,200	12.01	12.23	11.96	12.03	00:00:00
2012-03-13	1,775,700	12.11	12.30	12.03	12.28	00:00:00
2012-03-14	1,397,100	12.24	12.34	12.23	12.29	00:00:00
2012-03-15	1,739,200	12.30	12.32	12.11	12.26	00:00:00
2012-03-16	3,684,300	12.26	12.28	11.99	12.01	00:00:00
2012-03-19	1,433,900	12.05	12.15	11.96	12.06	00:00:00
2012-03-20	1,553,800	11.99	12.04	11.92	11.94	00:00:00
2012-03-21	1,256,800	12.01	12.10	11.93	12.02	00:00:00
2012-03-22	1,052,700	11.94	12.03	11.90	11.95	00:00:00
2012-03-23	2,405,600	11.92	12.27	11.91	12.24	00:00:00
2012-03-26	1,549,400	12.30	12.47	12.26	12.37	00:00:00
2012-03-27	1,998,700	12.36	12.39	12.14	12.21	00:00:00
2012-03-28	1,349,900	12.18	12.25	12.01	12.10	00:00:00
2012-03-29	2,172,700	12.04	12.26	11.95	12.24	00:00:00
2012-03-30	2,278,500	12.29	12.31	12.11	12.11	00:00:00
2012-04-02	1,973,400	12.07	12.17	11.98	12.10	00:00:00
2012-04-03	1,966,000	12.12	12.26	12.03	12.16	00:00:00
2012-04-04	2,438,100	12.09	12.40	12.09	12.18	00:00:00
2012-04-05	1,508,200	12.15	12.17	11.99	12.08	00:00:00
2012-04-09	1,382,000	11.93	12.02	11.87	11.94	00:00:00
2012-04-10	2,690,000	11.90	11.96	11.45	11.47	00:00:00
2012-04-11	2,226,200	11.58	11.70	11.45	11.54	00:00:00
2012-04-12	1,690,800	11.56	11.60	11.46	11.58	00:00:00
2012-04-13	1,316,800	11.54	11.72	11.46	11.58	00:00:00
2012-04-16	2,290,900	11.62	11.76	11.46	11.72	00:00:00
2012-04-17	1,504,100	11.78	11.85	11.65	11.77	00:00:00
2012-04-18	1,584,800	11.72	11.87	11.63	11.87	00:00:00
2012-04-19	1,407,000	11.85	12.01	11.78	11.88	00:00:00
2012-04-20	1,866,600	11.95	12.15	11.87	12.01	00:00:00
2012-04-23	1,823,300	11.90	11.93	11.52	11.64	00:00:00
2012-04-24	2,414,600	11.68	11.82	11.53	11.53	00:00:00
2012-04-25	2,075,200	11.59	11.82	11.58	11.82	00:00:00
2012-04-26	1,557,600	11.79	12.00	11.77	11.93	00:00:00
2012-04-27	1,379,700	11.96	12.20	11.90	12.16	00:00:00
2012-04-30	1,553,300	12.12	12.28	12.12	12.28	00:00:00
2012-05-01	1,565,300	12.34	12.35	12.21	12.28	00:00:00
2012-05-02	1,485,100	12.21	12.34	12.10	12.22	00:00:00
2012-05-03	1,673,500	12.22	12.38	12.16	12.26	00:00:00
2012-05-04	2,441,400	12.19	12.40	12.16	12.36	00:00:00
2012-05-07	2,502,600	12.33	12.53	12.29	12.32	00:00:00
2012-05-08	6,418,500	12.28	12.74	12.00	12.72	00:00:00
2012-05-09	14,667,100	13.96	14.45	13.35	14.15	00:00:00
2012-05-10	7,765,100	14.21	14.70	13.91	14.63	00:00:00
2012-05-11	3,627,100	14.55	14.70	14.44	14.55	00:00:00
2012-05-14	4,631,100	14.46	14.67	14.29	14.50	00:00:00
2012-05-15	8,132,400	14.45	14.88	14.36	14.85	00:00:00
2012-05-16	4,491,400	14.62	14.87	14.37	14.70	00:00:00
2012-05-17	4,588,700	14.71	14.72	14.38	14.39	00:00:00
2012-05-18	3,943,300	14.39	14.41	14.07	14.13	00:00:00
2012-05-21	4,232,400	14.20	14.33	14.09	14.31	00:00:00
2012-05-22	3,888,700	14.29	14.58	14.20	14.52	00:00:00
2012-05-23	5,000,000	14.46	14.72	14.38	14.63	00:00:00
2012-05-24	4,660,300	14.60	15.08	14.60	15.07	00:00:00
2012-05-25	3,778,400	15.08	15.20	14.79	14.97	00:00:00
2012-05-29	3,861,200	15.12	15.45	15.05	15.33	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 > >>