|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 6,603 | 9.21 | 9.25 | 8.88 | 8.96 | 00:00:00 | | 2000-12-14 | 4,746 | 9.02 | 9.02 | 8.83 | 8.85 | 00:00:00 | | 2000-12-15 | 10,923 | 8.77 | 9.25 | 8.77 | 9.06 | 00:00:00 | | 2000-12-18 | 5,310 | 9.04 | 9.29 | 9.04 | 9.15 | 00:00:00 | | 2000-12-19 | 4,686 | 9.19 | 9.44 | 9.15 | 9.27 | 00:00:00 | | 2000-12-20 | 5,616 | 9.19 | 9.65 | 9.19 | 9.58 | 00:00:00 | | 2000-12-21 | 11,163 | 9.58 | 10.48 | 9.58 | 10.21 | 00:00:00 | | 2000-12-22 | 4,455 | 10.29 | 10.38 | 10.02 | 10.29 | 00:00:00 | | 2000-12-26 | 4,143 | 10.29 | 10.44 | 10.17 | 10.40 | 00:00:00 | | 2000-12-27 | 3,534 | 10.42 | 10.44 | 10.19 | 10.35 | 00:00:00 | | 2000-12-28 | 2,934 | 10.35 | 10.46 | 10.31 | 10.42 | 00:00:00 | | 2000-12-29 | 4,254 | 10.35 | 10.46 | 10.17 | 10.23 | 00:00:00 | | 2001-01-02 | 4,353 | 10.25 | 10.38 | 9.83 | 9.98 | 00:00:00 | | 2001-01-03 | 3,336 | 9.98 | 10.04 | 9.77 | 9.83 | 00:00:00 | | 2001-01-04 | 4,266 | 9.83 | 9.88 | 9.35 | 9.60 | 00:00:00 | | 2001-01-05 | 3,636 | 9.58 | 9.81 | 9.48 | 9.77 | 00:00:00 | | 2001-01-08 | 4,215 | 9.77 | 10.08 | 9.77 | 10.08 | 00:00:00 | | 2001-01-09 | 5,430 | 10.08 | 10.31 | 10.06 | 10.21 | 00:00:00 | | 2001-01-10 | 1,839 | 10.17 | 10.21 | 10.10 | 10.19 | 00:00:00 | | 2001-01-11 | 2,259 | 10.23 | 10.25 | 10.08 | 10.17 | 00:00:00 | | 2001-01-12 | 3,978 | 10.17 | 10.23 | 9.96 | 9.96 | 00:00:00 | | 2001-01-16 | 9,450 | 10.00 | 10.63 | 10.00 | 10.63 | 00:00:00 | | 2001-01-17 | 5,640 | 10.54 | 10.92 | 10.50 | 10.77 | 00:00:00 | | 2001-01-18 | 4,158 | 10.92 | 10.92 | 10.83 | 10.90 | 00:00:00 | | 2001-01-19 | 4,281 | 10.88 | 10.96 | 10.88 | 10.92 | 00:00:00 | | 2001-01-22 | 3,276 | 10.90 | 11.08 | 10.79 | 10.98 | 00:00:00 | | 2001-01-23 | 2,271 | 11.00 | 11.25 | 10.98 | 11.19 | 00:00:00 | | 2001-01-24 | 2,004 | 11.19 | 11.27 | 11.04 | 11.17 | 00:00:00 | | 2001-01-25 | 2,874 | 11.10 | 11.50 | 11.08 | 11.33 | 00:00:00 | | 2001-01-26 | 3,624 | 11.25 | 11.54 | 11.23 | 11.52 | 00:00:00 | | 2001-01-29 | 3,309 | 11.52 | 11.58 | 11.37 | 11.58 | 00:00:00 | | 2001-01-30 | 6,537 | 11.53 | 11.71 | 11.53 | 11.66 | 00:00:00 | | 2001-01-31 | 3,639 | 11.58 | 11.71 | 11.48 | 11.53 | 00:00:00 | | 2001-02-01 | 3,108 | 11.64 | 11.75 | 11.50 | 11.75 | 00:00:00 | | 2001-02-02 | 3,270 | 11.73 | 11.83 | 11.64 | 11.67 | 00:00:00 | | 2001-02-05 | 3,798 | 11.63 | 11.75 | 11.59 | 11.70 | 00:00:00 | | 2001-02-06 | 4,662 | 11.73 | 11.80 | 11.67 | 11.80 | 00:00:00 | | 2001-02-07 | 4,725 | 11.72 | 12.27 | 11.72 | 12.13 | 00:00:00 | | 2001-02-08 | 4,572 | 12.14 | 12.17 | 11.93 | 12.03 | 00:00:00 | | 2001-02-09 | 5,181 | 12.00 | 12.10 | 11.93 | 12.03 | 00:00:00 | | 2001-02-12 | 4,614 | 12.03 | 12.03 | 11.86 | 11.93 | 00:00:00 | | 2001-02-13 | 5,100 | 11.97 | 11.98 | 11.72 | 11.83 | 00:00:00 | | 2001-02-14 | 7,020 | 11.75 | 11.75 | 11.42 | 11.55 | 00:00:00 | | 2001-02-15 | 8,880 | 11.55 | 11.55 | 11.00 | 11.32 | 00:00:00 | | 2001-02-16 | 3,390 | 11.31 | 11.31 | 11.17 | 11.20 | 00:00:00 | | 2001-02-20 | 3,423 | 11.20 | 11.27 | 11.00 | 11.14 | 00:00:00 | | 2001-02-21 | 6,162 | 11.06 | 11.08 | 10.97 | 11.05 | 00:00:00 | | 2001-02-22 | 3,453 | 11.05 | 11.05 | 10.78 | 11.00 | 00:00:00 | | 2001-02-23 | 3,402 | 11.07 | 11.07 | 10.83 | 11.00 | 00:00:00 | | 2001-02-26 | 2,526 | 11.03 | 11.03 | 10.82 | 10.90 | 00:00:00 | | 2001-02-27 | 1,956 | 10.81 | 10.87 | 10.67 | 10.75 | 00:00:00 | | 2001-02-28 | 3,150 | 10.79 | 11.03 | 10.79 | 10.99 | 00:00:00 | | 2001-03-01 | 3,135 | 11.03 | 11.03 | 10.63 | 10.75 | 00:00:00 | | 2001-03-02 | 2,130 | 10.70 | 10.90 | 10.68 | 10.75 | 00:00:00 | | 2001-03-05 | 3,099 | 10.75 | 10.80 | 10.67 | 10.72 | 00:00:00 | | 2001-03-06 | 2,259 | 10.63 | 10.75 | 10.63 | 10.73 | 00:00:00 | | 2001-03-07 | 2,343 | 10.77 | 10.85 | 10.71 | 10.75 | 00:00:00 | | 2001-03-08 | 4,524 | 10.72 | 11.06 | 10.70 | 11.00 | 00:00:00 | | 2001-03-09 | 48,252 | 10.50 | 12.83 | 10.47 | 12.83 | 00:00:00 | | 2001-03-12 | 50,400 | 12.00 | 12.17 | 11.50 | 11.69 | 00:00:00 | | 2001-03-13 | 15,876 | 11.63 | 12.03 | 11.30 | 12.00 | 00:00:00 | | 2001-03-14 | 9,369 | 11.83 | 11.88 | 11.65 | 11.65 | 00:00:00 | | 2001-03-15 | 6,768 | 11.63 | 11.77 | 11.50 | 11.65 | 00:00:00 | | 2001-03-16 | 6,957 | 11.67 | 11.67 | 11.27 | 11.33 | 00:00:00 | | 2001-03-19 | 6,954 | 11.33 | 11.34 | 10.93 | 11.29 | 00:00:00 | | 2001-03-20 | 7,029 | 11.29 | 11.29 | 10.70 | 10.70 | 00:00:00 | | 2001-03-21 | 10,353 | 10.87 | 11.13 | 10.77 | 10.88 | 00:00:00 | | 2001-03-22 | 11,136 | 10.88 | 11.07 | 10.42 | 11.02 | 00:00:00 | | 2001-03-23 | 7,773 | 11.08 | 11.11 | 10.90 | 11.00 | 00:00:00 | | 2001-03-26 | 4,458 | 11.00 | 11.00 | 10.83 | 10.85 | 00:00:00 | | 2001-03-27 | 9,840 | 10.86 | 11.17 | 10.83 | 11.07 | 00:00:00 | | 2001-03-28 | 10,128 | 10.98 | 11.07 | 10.68 | 10.81 | 00:00:00 | | 2001-03-29 | 5,544 | 10.82 | 10.84 | 10.63 | 10.79 | 00:00:00 | | 2001-03-30 | 10,887 | 11.25 | 11.32 | 10.86 | 11.29 | 00:00:00 | | 2001-04-02 | 3,840 | 11.25 | 11.48 | 10.96 | 10.96 | 00:00:00 | | 2001-04-03 | 2,946 | 10.93 | 10.98 | 10.77 | 10.84 | 00:00:00 | | 2001-04-04 | 8,586 | 10.82 | 10.95 | 10.75 | 10.83 | 00:00:00 | | 2001-04-05 | 116,922 | 12.42 | 12.93 | 12.42 | 12.62 | 00:00:00 | | 2001-04-06 | 34,191 | 12.58 | 12.86 | 12.46 | 12.68 | 00:00:00 | | 2001-04-09 | 10,497 | 12.60 | 12.70 | 12.50 | 12.66 | 00:00:00 | | 2001-04-10 | 12,579 | 12.58 | 12.72 | 12.33 | 12.72 | 00:00:00 | | 2001-04-11 | 13,158 | 12.67 | 12.73 | 12.47 | 12.68 | 00:00:00 | | 2001-04-12 | 23,010 | 12.60 | 12.73 | 12.58 | 12.72 | 00:00:00 | | 2001-04-16 | 9,690 | 12.65 | 12.74 | 12.59 | 12.70 | 00:00:00 | | 2001-04-17 | 6,888 | 12.67 | 12.79 | 12.58 | 12.70 | 00:00:00 | | 2001-04-18 | 6,570 | 12.67 | 12.72 | 12.60 | 12.68 | 00:00:00 | | 2001-04-19 | 6,384 | 12.66 | 12.68 | 12.47 | 12.65 | 00:00:00 | | 2001-04-20 | 17,316 | 12.62 | 12.68 | 12.49 | 12.56 | 00:00:00 | | 2001-04-23 | 6,690 | 12.47 | 12.63 | 12.47 | 12.47 | 00:00:00 | | 2001-04-24 | 6,612 | 12.40 | 12.58 | 12.40 | 12.58 | 00:00:00 | | 2001-04-25 | 6,837 | 12.57 | 12.72 | 12.55 | 12.69 | 00:00:00 | | 2001-04-26 | 8,991 | 12.68 | 12.73 | 12.67 | 12.68 | 00:00:00 | | 2001-04-27 | 3,531 | 12.58 | 12.60 | 12.52 | 12.58 | 00:00:00 | | 2001-04-30 | 3,867 | 12.57 | 12.60 | 12.33 | 12.33 | 00:00:00 | | 2001-05-01 | 4,284 | 12.33 | 12.55 | 12.33 | 12.51 | 00:00:00 | | 2001-05-02 | 4,089 | 12.47 | 12.49 | 12.40 | 12.48 | 00:00:00 | | 2001-05-03 | 11,736 | 12.47 | 12.58 | 12.40 | 12.51 | 00:00:00 | | 2001-05-04 | 4,695 | 12.50 | 12.70 | 12.48 | 12.70 | 00:00:00 | | 2001-05-07 | 3,777 | 12.67 | 12.80 | 12.63 | 12.77 | 00:00:00 | | 2001-05-08 | 15,075 | 12.73 | 13.10 | 12.72 | 13.04 | 00:00:00 | | 2001-05-09 | 7,011 | 12.96 | 13.10 | 12.94 | 13.00 | 00:00:00 | | 2001-05-10 | 6,096 | 12.92 | 13.11 | 12.92 | 13.08 | 00:00:00 | | 2001-05-11 | 4,197 | 13.00 | 13.12 | 12.97 | 12.98 | 00:00:00 | | 2001-05-14 | 4,089 | 12.97 | 13.05 | 12.97 | 12.97 | 00:00:00 | | 2001-05-15 | 4,431 | 13.02 | 13.33 | 13.00 | 13.10 | 00:00:00 | | 2001-05-16 | 18,660 | 13.07 | 13.67 | 13.07 | 13.57 | 00:00:00 | | 2001-05-17 | 6,552 | 13.57 | 13.67 | 13.35 | 13.55 | 00:00:00 | | 2001-05-18 | 6,384 | 13.55 | 13.65 | 13.34 | 13.50 | 00:00:00 | | 2001-05-21 | 11,703 | 13.47 | 13.57 | 13.47 | 13.52 | 00:00:00 | | 2001-05-22 | 7,026 | 13.52 | 13.57 | 13.33 | 13.50 | 00:00:00 | | 2001-05-23 | 3,237 | 13.40 | 13.62 | 13.40 | 13.47 | 00:00:00 | | 2001-05-24 | 3,711 | 13.43 | 13.60 | 13.40 | 13.59 | 00:00:00 | | 2001-05-25 | 3,336 | 13.60 | 13.60 | 13.33 | 13.35 | 00:00:00 | | 2001-05-29 | 3,936 | 13.33 | 13.50 | 13.30 | 13.43 | 00:00:00 | | 2001-05-30 | 5,289 | 13.40 | 13.47 | 13.28 | 13.32 | 00:00:00 | | 2001-05-31 | 9,114 | 13.32 | 13.58 | 13.32 | 13.40 | 00:00:00 | | 2001-06-01 | 4,512 | 13.40 | 13.66 | 13.17 | 13.63 | 00:00:00 | | 2001-06-04 | 8,568 | 13.60 | 13.66 | 13.43 | 13.66 | 00:00:00 | | 2001-06-05 | 3,423 | 13.62 | 13.66 | 13.58 | 13.65 | 00:00:00 | | 2001-06-06 | 4,539 | 13.60 | 13.71 | 13.57 | 13.63 | 00:00:00 | | 2001-06-07 | 2,172 | 13.60 | 13.72 | 13.60 | 13.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
