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
2012-05-29	3,861,200	15.12	15.45	15.05	15.33	00:00:00
2012-05-30	6,591,900	15.23	15.65	15.10	15.56	00:00:00
2012-05-31	6,638,500	15.61	15.70	15.32	15.64	00:00:00
2012-06-01	4,728,900	15.48	15.70	15.30	15.36	00:00:00
2012-06-04	3,553,700	15.44	15.55	15.07	15.38	00:00:00
2012-06-05	3,796,800	15.38	15.44	15.19	15.39	00:00:00
2012-06-06	4,203,400	15.49	15.94	15.45	15.90	00:00:00
2012-06-07	5,385,900	15.96	16.27	15.90	15.97	00:00:00
2012-06-08	1,990,400	15.91	16.07	15.82	16.02	00:00:00
2012-06-11	3,212,700	16.14	16.24	15.87	15.90	00:00:00
2012-06-12	3,150,000	16.01	16.06	15.67	15.83	00:00:00
2012-06-13	3,615,500	15.82	16.08	15.77	15.88	00:00:00
2012-06-14	2,775,900	15.91	16.25	15.88	16.15	00:00:00
2012-06-15	4,084,500	16.28	16.40	16.11	16.34	00:00:00
2012-06-18	2,512,400	16.27	16.61	16.26	16.56	00:00:00
2012-06-19	3,274,200	16.56	16.74	16.36	16.51	00:00:00
2012-06-20	3,307,500	16.51	16.82	16.42	16.82	00:00:00
2012-06-21	4,358,700	16.92	17.08	16.65	16.67	00:00:00
2012-06-22	6,284,900	16.70	16.74	16.32	16.53	00:00:00
2012-06-25	2,741,500	16.37	16.67	16.20	16.59	00:00:00
2012-06-26	2,389,200	16.59	16.68	16.37	16.52	00:00:00
2012-06-27	3,428,700	16.58	16.65	16.33	16.43	00:00:00
2012-06-28	3,746,000	16.34	16.60	16.19	16.56	00:00:00
2012-06-29	2,311,000	16.84	17.06	16.64	17.03	00:00:00
2012-07-02	3,326,100	16.87	17.00	16.64	16.77	00:00:00
2012-07-03	2,304,700	16.79	17.25	16.78	16.98	00:00:00
2012-07-05	4,449,400	16.93	16.96	16.50	16.70	00:00:00
2012-07-06	2,318,100	16.60	16.82	16.47	16.76	00:00:00
2012-07-09	4,925,000	16.77	16.81	15.84	15.90	00:00:00
2012-07-10	3,953,300	16.02	16.35	15.84	16.05	00:00:00
2012-07-11	7,886,900	16.04	16.05	14.75	14.99	00:00:00
2012-07-12	3,858,700	14.91	15.05	14.71	14.78	00:00:00
2012-07-13	7,634,400	14.51	14.53	14.04	14.51	00:00:00
2012-07-16	8,078,300	14.42	14.43	13.35	13.42	00:00:00
2012-07-17	6,825,400	13.58	13.67	13.18	13.30	00:00:00
2012-07-18	6,071,700	13.34	13.50	12.86	12.98	00:00:00
2012-07-19	7,775,800	13.00	13.00	12.48	12.60	00:00:00
2012-07-20	7,763,000	12.53	12.57	12.07	12.13	00:00:00
2012-07-23	10,662,300	12.00	12.69	12.00	12.62	00:00:00
2012-07-24	6,093,200	12.55	12.69	12.17	12.21	00:00:00
2012-07-25	3,570,200	12.27	12.35	12.02	12.04	00:00:00
2012-07-26	3,859,700	12.16	12.31	12.03	12.25	00:00:00
2012-07-27	3,576,900	12.28	12.48	12.14	12.27	00:00:00
2012-07-30	3,332,100	12.26	12.33	12.05	12.29	00:00:00
2012-07-31	4,321,400	12.24	12.42	12.17	12.37	00:00:00
2012-08-01	3,023,300	12.40	12.44	12.06	12.13	00:00:00
2012-08-02	4,495,100	12.09	12.22	11.66	11.94	00:00:00
2012-08-03	2,871,300	12.06	12.35	11.98	12.21	00:00:00
2012-08-06	4,792,900	12.09	12.49	12.02	12.23	00:00:00
2012-08-07	5,656,400	12.28	12.42	12.18	12.42	00:00:00
2012-08-08	30,408,200	15.95	17.50	15.67	17.46	00:00:00
2012-08-09	9,863,600	17.25	17.40	16.49	16.71	00:00:00
2012-08-10	6,081,400	16.40	16.75	16.30	16.63	00:00:00
2012-08-13	5,138,000	16.54	16.76	16.42	16.74	00:00:00
2012-08-14	3,673,800	16.77	16.89	16.41	16.47	00:00:00
2012-08-15	3,145,800	16.49	16.59	16.37	16.46	00:00:00
2012-08-16	3,217,900	16.45	16.48	16.21	16.38	00:00:00
2012-08-17	2,127,900	16.27	16.57	16.23	16.31	00:00:00
2012-08-20	3,421,200	16.33	16.36	16.10	16.20	00:00:00
2012-08-21	3,943,200	16.31	16.39	16.01	16.04	00:00:00
2012-08-22	3,550,300	16.05	16.41	15.95	16.24	00:00:00
2012-08-23	3,476,100	16.19	16.30	16.05	16.27	00:00:00
2012-08-24	3,112,500	16.20	16.40	16.04	16.38	00:00:00
2012-08-27	2,673,300	16.39	16.56	16.29	16.40	00:00:00
2012-08-28	2,818,500	16.38	16.50	16.26	16.30	00:00:00
2012-08-29	1,825,600	16.29	16.44	16.26	16.33	00:00:00
2012-08-30	2,079,700	16.23	16.27	16.02	16.06	00:00:00
2012-08-31	2,040,900	16.12	16.55	16.02	16.42	00:00:00
2012-09-04	4,327,600	16.47	16.94	16.42	16.74	00:00:00
2012-09-05	2,915,600	16.71	16.76	16.43	16.61	00:00:00
2012-09-06	3,339,100	16.67	16.86	16.55	16.60	00:00:00
2012-09-07	3,683,700	16.55	16.60	16.21	16.41	00:00:00
2012-09-10	2,224,200	16.49	16.59	16.22	16.25	00:00:00
2012-09-11	2,933,600	16.24	16.57	16.12	16.53	00:00:00
2012-09-12	3,904,100	16.59	16.59	15.95	16.07	00:00:00
2012-09-13	3,035,700	16.16	16.53	15.95	16.34	00:00:00
2012-09-14	3,331,900	16.32	16.35	16.03	16.13	00:00:00
2012-09-17	3,143,900	16.14	16.58	16.05	16.54	00:00:00
2012-09-18	3,106,800	16.44	16.70	16.28	16.45	00:00:00
2012-09-19	2,617,600	16.55	16.74	16.43	16.57	00:00:00
2012-09-20	2,684,600	16.56	16.57	16.15	16.23	00:00:00
2012-09-21	5,340,400	16.29	16.29	15.55	15.57	00:00:00
2012-09-24	2,927,000	15.48	15.59	15.40	15.43	00:00:00
2012-09-25	3,603,800	15.48	15.68	15.32	15.39	00:00:00
2012-09-26	9,083,700	15.41	16.75	15.22	16.23	00:00:00
2012-09-27	3,764,300	16.60	16.81	16.46	16.55	00:00:00
2012-09-28	3,934,600	16.42	16.48	16.01	16.35	00:00:00
2012-10-01	4,126,800	16.33	16.65	16.05	16.26	00:00:00
2012-10-02	2,816,500	16.26	16.42	15.95	16.03	00:00:00
2012-10-03	2,310,600	16.09	16.18	15.84	15.85	00:00:00
2012-10-04	3,816,100	15.61	15.91	15.34	15.40	00:00:00
2012-10-05	2,462,900	15.43	15.65	15.37	15.40	00:00:00
2012-10-08	4,847,100	15.32	15.33	14.93	15.10	00:00:00
2012-10-09	3,536,200	15.07	15.17	14.91	15.03	00:00:00
2012-10-10	2,352,100	15.05	15.10	14.78	14.98	00:00:00
2012-10-11	6,413,900	14.57	15.04	14.28	14.65	00:00:00
2012-10-12	3,674,200	15.18	15.43	14.86	14.96	00:00:00
2012-10-15	3,146,500	15.02	15.11	14.90	15.05	00:00:00
2012-10-16	1,978,200	15.06	15.10	14.98	15.04	00:00:00
2012-10-17	13,406,800	16.11	17.25	16.02	16.96	00:00:00
2012-10-18	10,887,800	16.88	18.23	16.87	17.94	00:00:00
2012-10-19	11,878,400	17.95	18.63	17.50	18.30	00:00:00
2012-10-22	9,209,500	18.47	19.17	18.32	18.64	00:00:00
2012-10-23	4,357,200	18.44	18.57	18.23	18.50	00:00:00
2012-10-24	4,438,300	18.51	18.89	18.41	18.77	00:00:00
2012-10-25	4,464,100	18.89	18.98	18.43	18.79	00:00:00
2012-10-26	22,768,900	18.52	18.58	15.60	16.74	00:00:00
2012-10-31	6,304,500	16.79	17.74	16.25	16.84	00:00:00
2012-11-01	5,953,100	16.67	16.97	16.62	16.72	00:00:00
2012-11-02	3,811,300	16.79	16.89	16.48	16.50	00:00:00
2012-11-05	4,152,900	16.42	16.54	16.20	16.28	00:00:00
2012-11-06	5,184,200	16.36	16.58	16.26	16.36	00:00:00
2012-11-07	4,725,100	16.30	16.42	15.98	16.08	00:00:00
2012-11-08	8,728,000	17.07	17.30	16.40	16.40	00:00:00
2012-11-09	5,443,300	16.68	16.75	16.45	16.74	00:00:00
2012-11-12	3,258,400	16.58	16.99	16.54	16.93	00:00:00
2012-11-13	4,063,400	16.79	17.09	16.60	17.01	00:00:00
2012-11-14	3,624,100	16.99	17.05	16.65	16.70	00:00:00
2012-11-15	3,332,400	16.70	16.92	16.55	16.68	00:00:00
2012-11-16	2,784,300	16.79	16.79	16.35	16.60	00:00:00
2012-11-19	3,190,200	17.04	17.25	16.74	16.85	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 > >>